AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
627.78
-3.42 (-0.54%)
Oct 30, 2025, 9:34 AM EDT - Market open

AppLovin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025626.55631.99622.06623.00--1.30%21,454
Oct 29, 2025627.41633.76617.20631.20631.200.70%3,014,722
Oct 28, 2025643.99649.65620.87626.82626.82-2.53%2,545,057
Oct 27, 2025634.25645.70620.73643.10643.103.73%3,765,138
Oct 24, 2025607.57627.11605.50620.00620.005.14%4,100,373
Oct 23, 2025560.84591.31560.84589.70589.704.40%3,216,113
Oct 22, 2025568.73571.58553.24564.82564.822.20%4,442,841
Oct 21, 2025567.69568.00547.13552.64552.64-2.35%4,199,919
Oct 20, 2025593.31595.70553.00565.94565.94-5.57%6,529,825
Oct 17, 2025600.34612.74589.20599.31599.31-1.05%3,298,195
Oct 16, 2025612.81616.28594.68605.68605.680.56%3,541,934
Oct 15, 2025603.38615.38592.32602.30602.302.08%3,535,565
Oct 14, 2025576.94596.77566.49590.03590.03-0.01%3,572,657
Oct 13, 2025590.00591.32562.28590.11590.113.55%4,062,397
Oct 10, 2025599.61601.83566.90569.89569.89-5.07%6,479,078
Oct 9, 2025615.94618.99591.50600.32600.32-4.67%6,289,311
Oct 8, 2025631.39654.98616.24629.70629.70-0.34%5,472,905
Oct 7, 2025595.22644.47592.26631.85631.857.64%11,768,731
Oct 6, 2025684.48687.00545.00587.00587.00-14.03%14,417,706
Oct 3, 2025691.02695.00673.17682.76682.76-0.13%4,205,773
Oct 2, 2025710.19710.99674.40683.64683.64-2.90%6,075,429
Oct 1, 2025714.84727.49697.51704.09704.09-2.01%6,210,848
Sep 30, 2025713.00720.56699.22718.54718.540.87%6,759,568
Sep 29, 2025685.40745.61683.50712.36712.366.34%11,947,835
Sep 26, 2025652.67671.18646.47669.86669.864.68%6,122,353
Sep 25, 2025624.87643.92619.49639.91639.91-0.31%6,418,199
Sep 24, 2025652.75662.50635.50641.92641.92-1.42%5,991,497
Sep 23, 2025641.00670.19637.51651.18651.181.19%7,799,930
Sep 22, 2025647.05657.00639.52643.50643.50-0.94%9,307,081
Sep 19, 2025628.48653.06617.56649.59649.594.52%73,131,599
Sep 18, 2025616.33632.88613.78621.52621.522.45%9,258,535
Sep 17, 2025603.57613.69587.23606.66606.660.47%8,915,194
Sep 16, 2025596.70605.38589.28603.80603.801.80%8,588,889
Sep 15, 2025578.54595.27574.23593.14593.141.91%6,246,575
Sep 12, 2025573.06587.88572.11582.00582.001.87%6,730,310
Sep 11, 2025568.00576.44560.79571.31571.310.74%6,133,457
Sep 10, 2025562.83576.01561.50567.12567.121.60%6,730,296
Sep 9, 2025546.82559.24544.92558.17558.172.03%8,503,532
Sep 8, 2025537.08555.50535.70547.04547.0411.59%16,516,921
Sep 5, 2025506.00507.87469.80490.24490.24-1.95%8,290,545
Sep 4, 2025497.80511.00490.66499.97499.972.59%6,215,219
Sep 3, 2025487.69499.87485.08487.35487.351.17%5,040,674
Sep 2, 2025464.00481.86452.25481.73481.730.66%5,279,138
Aug 29, 2025480.72485.53472.42478.59478.59-1.07%5,148,052
Aug 28, 2025463.20488.70463.00483.75483.754.50%5,898,480
Aug 27, 2025469.00474.98458.65462.94462.94-1.36%2,968,649
Aug 26, 2025448.01471.92444.00469.33469.334.14%5,593,745
Aug 25, 2025440.30454.39434.02450.68450.682.04%4,018,619
Aug 22, 2025418.76446.92412.33441.68441.685.47%6,208,232
Aug 21, 2025411.62431.86408.80418.76418.761.55%5,061,547