AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	17.34	18.20	17.29	18.08	18.08	0.39%	1,793
Nov 13, 2025	18.18	18.18	17.50	18.01	18.01	-4.35%	6,900
Nov 12, 2025	19.41	19.41	18.60	18.83	18.83	-2.84%	13,100
Nov 11, 2025	19.73	19.73	18.84	19.38	19.38	-7.32%	3,400
Nov 10, 2025	20.70	21.52	20.70	20.91	20.91	2.60%	15,500
Nov 7, 2025	18.90	20.38	18.80	20.38	20.38	3.03%	9,300
Nov 6, 2025	20.86	20.90	19.74	19.78	19.78	-0.60%	33,000
Nov 5, 2025	19.36	19.92	19.21	19.90	19.90	1.69%	4,100
Nov 4, 2025	20.13	20.20	19.57	19.57	19.57	-3.83%	2,900
Nov 3, 2025	20.87	20.87	20.05	20.35	20.35	-0.34%	3,100
Oct 31, 2025	20.07	20.80	20.07	20.42	20.42	1.64%	2,000
Oct 30, 2025	20.09	20.40	20.09	20.09	20.09	-1.13%	1,500
Oct 29, 2025	20.10	20.32	20.10	20.32	20.32	0.64%	4,700
Oct 28, 2025	20.39	20.39	20.10	20.19	20.19	-2.42%	2,600
Oct 27, 2025	20.50	20.69	20.14	20.69	20.69	3.45%	6,900
Oct 24, 2025	19.85	20.13	19.85	20.00	20.00	5.15%	6,600
Oct 23, 2025	18.34	19.02	18.34	19.02	19.02	3.65%	26,900
Oct 22, 2025	18.15	18.35	18.15	18.35	18.35	2.40%	2,300
Oct 21, 2025	17.83	17.92	17.83	17.92	17.92	-4.68%	200
Oct 20, 2025	18.51	18.80	18.05	18.80	18.80	-2.29%	15,100
Oct 17, 2025	19.42	19.59	19.06	19.24	19.24	-1.33%	11,000
Oct 16, 2025	19.80	19.85	19.21	19.50	19.50	0.62%	21,700