AppLovin Corporation (LON:0ADE)
London · Delayed Price · Currency is GBP · Price in USD 559.45
-8.39 (-1.48%)
At close: Oct 22, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 561.00 | 561.00 | 559.45 | 559.45 | 559.45 | -1.48% | 124 |
| Oct 14, 2025 | 567.84 | 567.84 | 567.84 | 567.84 | 567.84 | -2.72% | 253 |
| Oct 10, 2025 | 583.69 | 583.69 | 583.69 | 583.69 | 583.69 | -3.24% | 1,421 |
| Oct 9, 2025 | 603.26 | 603.26 | 603.26 | 603.26 | 603.26 | -4.55% | 852 |
| Oct 7, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -10.15% | 1,211 |
| Sep 30, 2025 | 703.36 | 703.36 | 703.36 | 703.36 | 703.36 | -0.42% | 274 |
| Sep 29, 2025 | 706.33 | 706.33 | 706.33 | 706.33 | 706.33 | 12.47% | 822 |
| Sep 25, 2025 | 628.01 | 628.01 | 628.01 | 628.01 | 628.01 | -5.26% | 161 |
| Sep 23, 2025 | 650.76 | 662.85 | 650.76 | 662.85 | 662.85 | 5.09% | 402 |
| Sep 18, 2025 | 630.75 | 630.75 | 630.75 | 630.75 | 630.75 | 5.86% | 328 |
| Sep 16, 2025 | 595.83 | 595.83 | 595.83 | 595.83 | 595.83 | 1.77% | 218 |
| Sep 15, 2025 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | -0.11% | 157 |
| 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 |