AppLovin Corporation (LON:0ADE)
London · Delayed Price · Currency is GBP · Price in USD 545.42
0.00 (0.00%)
At close: Sep 8, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 586.09 | 586.09 | 586.09 | 586.09 | 586.09 | 4.10% | 455 |
| Sep 11, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 3.22% | 241 |
| Sep 8, 2025 | 545.42 | 545.42 | 545.42 | 545.42 | 545.42 | 12.40% | 800 |
| Sep 5, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 8.73% | 172 |
| Aug 22, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 16.68% | 1,388 |
| Aug 6, 2025 | 382.21 | 382.50 | 382.21 | 382.50 | 382.50 | 8.50% | 2,276 |
| Jul 23, 2025 | 352.54 | 352.54 | 352.54 | 352.54 | 352.54 | 1.73% | 834 |
| Jul 8, 2025 | 346.55 | 346.55 | 346.55 | 346.55 | 346.55 | 4.99% | 386 |
| Jul 3, 2025 | 330.09 | 330.09 | 330.09 | 330.09 | 330.09 | -3.02% | 229 |
| Jun 27, 2025 | 341.47 | 341.47 | 340.36 | 340.36 | 340.36 | -0.60% | 679 |
| Jun 26, 2025 | 342.41 | 342.41 | 342.41 | 342.41 | 342.41 | -12.49% | 351 |
| Jun 10, 2025 | 391.29 | 391.29 | 391.29 | 391.29 | 391.29 | 6.70% | 930 |
| May 27, 2025 | 366.73 | 366.73 | 366.73 | 366.73 | 366.73 | 7.13% | 394 |
| May 23, 2025 | 342.31 | 342.31 | 342.31 | 342.31 | 342.31 | -6.57% | 981 |
| May 19, 2025 | 366.37 | 366.37 | 366.37 | 366.37 | 366.37 | 28.07% | 562 |
| May 1, 2025 | 286.07 | 286.07 | 286.07 | 286.07 | 286.07 | 0.43% | 1,442 |
| Apr 28, 2025 | 284.84 | 284.84 | 284.84 | 284.84 | 284.84 | 7.18% | 930 |
| Apr 10, 2025 | 265.76 | 265.76 | 265.76 | 265.76 | 265.76 | 8.03% | 1,795 |
| Apr 8, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -4.57% | 1,696 |
| Apr 3, 2025 | 257.78 | 257.78 | 257.78 | 257.78 | 257.78 | -23.44% | 909 |
| Mar 25, 2025 | 336.71 | 336.71 | 336.71 | 336.71 | 336.71 | 0.50% | 938 |
| Mar 24, 2025 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | 25.43% | 1,173 |