AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
363.31
+1.68 (0.46%)
At close: Jul 30, 2025, 4:00 PM
374.52
+11.21 (3.09%)
After-hours: Jul 30, 2025, 7:56 PM EDT

AppLovin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025362.53366.80358.55363.31363.310.46%2,133,221
Jul 29, 2025373.96379.23359.46361.63361.63-2.52%3,270,315
Jul 28, 2025366.50371.70362.17370.96370.961.87%2,822,983
Jul 25, 2025360.00369.79357.03364.14364.141.17%2,883,702
Jul 24, 2025363.82364.78355.00359.94359.94-0.60%2,673,274
Jul 23, 2025352.98363.68349.21362.12362.123.46%3,626,130
Jul 22, 2025363.30364.91343.00350.00350.00-4.42%4,775,224
Jul 21, 2025360.60375.50359.40366.17366.170.47%4,582,404
Jul 18, 2025372.59375.50361.00364.46364.460.19%4,836,543
Jul 17, 2025356.59369.40351.00363.78363.782.33%4,602,436
Jul 16, 2025355.58358.56348.71355.50355.500.72%3,708,206
Jul 15, 2025348.00354.38345.41352.96352.96-0.83%3,389,482
Jul 14, 2025342.90362.53342.11355.90355.906.21%6,338,812
Jul 11, 2025342.00345.93332.32335.10335.10-3.24%3,584,592
Jul 10, 2025359.36359.36334.53346.32346.32-1.82%5,626,851
Jul 9, 2025350.27362.64344.75352.74352.742.32%4,234,855
Jul 8, 2025352.14359.00341.50344.75344.75-0.07%3,023,104
Jul 7, 2025341.87346.78338.22345.00345.000.98%3,158,411
Jul 3, 2025332.00343.50325.58341.64341.641.68%3,525,836
Jul 2, 2025342.53348.55333.21336.00336.00-0.20%4,127,366
Jul 1, 2025347.00358.53331.00336.69336.69-3.82%5,379,761
Jun 30, 2025341.32361.76340.05350.08350.084.88%8,204,891
Jun 27, 2025348.49348.83332.10333.78333.78-3.93%18,537,825
Jun 26, 2025342.41347.95328.94347.45347.452.55%5,305,922
Jun 25, 2025355.40358.24336.67338.80338.80-3.06%4,109,486
Jun 24, 2025346.92352.39341.93349.48349.484.20%5,302,973
Jun 23, 2025324.36336.04320.00335.40335.403.30%5,498,923
Jun 20, 2025344.23344.76321.68324.70324.70-5.71%8,731,808
Jun 18, 2025360.66361.89338.65344.37344.37-4.46%5,816,331
Jun 17, 2025370.95371.00358.71360.45360.45-2.76%2,960,023
Jun 16, 2025367.79377.01364.49370.68370.681.70%3,544,859
Jun 13, 2025372.78381.00360.75364.49364.49-4.23%4,351,715
Jun 12, 2025380.50384.10362.45380.58380.58-0.74%6,527,801
Jun 11, 2025386.30387.95377.90383.43383.43-0.05%3,598,466
Jun 10, 2025390.00396.77374.68383.61383.61-4,949,317
Jun 9, 2025401.25404.50382.85383.60383.60-8.21%7,829,239
Jun 6, 2025421.00426.52413.23417.89417.890.91%5,495,450
Jun 5, 2025414.17428.99406.78414.14414.14-0.57%5,986,157
Jun 4, 2025398.39417.45398.21416.52416.524.52%4,804,645
Jun 3, 2025401.91408.00390.41398.51398.51-0.85%4,651,336
Jun 2, 2025392.31402.25381.60401.91401.912.27%6,202,125
May 30, 2025386.87394.24372.53393.00393.002.28%7,840,335
May 29, 2025400.10402.90381.43384.23384.23-1.55%5,144,707
May 28, 2025381.38392.87375.12390.26390.262.45%6,778,341
May 27, 2025362.00384.36355.16380.91380.917.51%7,683,415
May 23, 2025341.72356.55340.20354.29354.290.80%5,318,795
May 22, 2025360.52367.47350.82351.47351.47-1.92%5,329,383
May 21, 2025359.68374.57358.00358.35358.35-1.30%7,567,122
May 20, 2025371.45371.45360.86363.06363.06-2.04%5,533,494
May 19, 2025355.27375.84354.01370.63370.632.29%6,224,325