AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
486.84
+23.90 (5.16%)
Aug 28, 2025, 1:35 PM - Market open
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 463.20 | 488.53 | 463.00 | 487.81 | - | 5.37% | 3,233,067 |
| Aug 27, 2025 | 469.00 | 474.98 | 458.65 | 462.94 | 462.94 | -1.36% | 2,968,649 |
| Aug 26, 2025 | 448.01 | 471.92 | 444.00 | 469.33 | 469.33 | 4.14% | 5,593,745 |
| Aug 25, 2025 | 440.30 | 454.39 | 434.02 | 450.68 | 450.68 | 2.04% | 4,018,619 |
| Aug 22, 2025 | 418.76 | 446.92 | 412.33 | 441.68 | 441.68 | 5.47% | 6,208,232 |
| Aug 21, 2025 | 411.62 | 431.86 | 408.80 | 418.76 | 418.76 | 1.55% | 5,061,547 |
| Aug 20, 2025 | 405.02 | 412.81 | 385.19 | 412.38 | 412.38 | -0.05% | 6,374,368 |
| Aug 19, 2025 | 430.64 | 434.07 | 407.52 | 412.60 | 412.60 | -5.92% | 5,456,683 |
| Aug 18, 2025 | 438.01 | 444.00 | 432.61 | 438.54 | 438.54 | -0.03% | 2,712,988 |
| Aug 15, 2025 | 434.50 | 441.50 | 421.40 | 438.68 | 438.68 | 1.23% | 3,404,039 |
| Aug 14, 2025 | 434.58 | 445.00 | 426.00 | 433.34 | 433.34 | -2.93% | 5,005,144 |
| Aug 13, 2025 | 470.38 | 472.05 | 438.77 | 446.40 | 446.40 | -4.41% | 6,334,051 |
| Aug 12, 2025 | 466.92 | 470.28 | 458.48 | 467.00 | 467.00 | 0.30% | 4,541,635 |
| Aug 11, 2025 | 455.00 | 473.70 | 449.21 | 465.58 | 465.58 | 2.11% | 5,976,576 |
| Aug 8, 2025 | 448.60 | 464.98 | 447.02 | 455.98 | 455.98 | 4.26% | 9,487,806 |
| Aug 7, 2025 | 397.25 | 453.76 | 385.10 | 437.34 | 437.34 | 11.97% | 20,738,715 |
| Aug 6, 2025 | 385.19 | 393.45 | 378.36 | 390.57 | 390.57 | 3.34% | 12,843,923 |
| Aug 5, 2025 | 398.00 | 399.94 | 376.91 | 377.93 | 377.93 | -4.32% | 6,389,794 |
| Aug 4, 2025 | 383.01 | 395.56 | 368.19 | 395.01 | 395.01 | 4.18% | 4,986,199 |
| Aug 1, 2025 | 377.46 | 385.92 | 366.47 | 379.17 | 379.17 | -2.95% | 6,336,260 |
| Jul 31, 2025 | 380.00 | 397.92 | 377.52 | 390.70 | 390.70 | 7.54% | 7,940,745 |
| Jul 30, 2025 | 362.53 | 366.80 | 358.55 | 363.31 | 363.31 | 0.46% | 2,247,113 |
| Jul 29, 2025 | 373.96 | 379.23 | 359.46 | 361.63 | 361.63 | -2.52% | 3,270,315 |
| Jul 28, 2025 | 366.50 | 371.70 | 362.17 | 370.96 | 370.96 | 1.87% | 2,822,983 |
| Jul 25, 2025 | 360.00 | 369.79 | 357.03 | 364.14 | 364.14 | 1.17% | 2,883,702 |
| Jul 24, 2025 | 363.82 | 364.78 | 355.00 | 359.94 | 359.94 | -0.60% | 2,673,274 |
| Jul 23, 2025 | 352.98 | 363.68 | 349.21 | 362.12 | 362.12 | 3.46% | 3,626,130 |
| Jul 22, 2025 | 363.30 | 364.91 | 343.00 | 350.00 | 350.00 | -4.42% | 4,775,224 |
| Jul 21, 2025 | 360.60 | 375.50 | 359.40 | 366.17 | 366.17 | 0.47% | 4,582,404 |
| Jul 18, 2025 | 372.59 | 375.50 | 361.00 | 364.46 | 364.46 | 0.19% | 4,836,543 |
| Jul 17, 2025 | 356.59 | 369.40 | 351.00 | 363.78 | 363.78 | 2.33% | 4,602,436 |
| Jul 16, 2025 | 355.58 | 358.56 | 348.71 | 355.50 | 355.50 | 0.72% | 3,708,206 |
| Jul 15, 2025 | 348.00 | 354.38 | 345.41 | 352.96 | 352.96 | -0.83% | 3,389,482 |
| Jul 14, 2025 | 342.90 | 362.53 | 342.11 | 355.90 | 355.90 | 6.21% | 6,338,812 |
| Jul 11, 2025 | 342.00 | 345.93 | 332.32 | 335.10 | 335.10 | -3.24% | 3,584,592 |
| Jul 10, 2025 | 359.36 | 359.36 | 334.53 | 346.32 | 346.32 | -1.82% | 5,626,851 |
| Jul 9, 2025 | 350.27 | 362.64 | 344.75 | 352.74 | 352.74 | 2.32% | 4,234,855 |
| Jul 8, 2025 | 352.14 | 359.00 | 341.50 | 344.75 | 344.75 | -0.07% | 3,023,104 |
| Jul 7, 2025 | 341.87 | 346.78 | 338.22 | 345.00 | 345.00 | 0.98% | 3,158,411 |
| Jul 3, 2025 | 332.00 | 343.50 | 325.58 | 341.64 | 341.64 | 1.68% | 3,525,836 |
| Jul 2, 2025 | 342.53 | 348.55 | 333.21 | 336.00 | 336.00 | -0.20% | 4,127,366 |
| Jul 1, 2025 | 347.00 | 358.53 | 331.00 | 336.69 | 336.69 | -3.82% | 5,379,761 |
| Jun 30, 2025 | 341.32 | 361.76 | 340.05 | 350.08 | 350.08 | 4.88% | 8,204,891 |
| Jun 27, 2025 | 348.49 | 348.83 | 332.10 | 333.78 | 333.78 | -3.93% | 18,537,825 |
| Jun 26, 2025 | 342.41 | 347.95 | 328.94 | 347.45 | 347.45 | 2.55% | 5,305,922 |
| Jun 25, 2025 | 355.40 | 358.24 | 336.67 | 338.80 | 338.80 | -3.06% | 4,109,486 |
| Jun 24, 2025 | 346.92 | 352.39 | 341.93 | 349.48 | 349.48 | 4.20% | 5,302,973 |
| Jun 23, 2025 | 324.36 | 336.04 | 320.00 | 335.40 | 335.40 | 3.30% | 5,498,923 |
| Jun 20, 2025 | 344.23 | 344.76 | 321.68 | 324.70 | 324.70 | -5.71% | 8,731,808 |
| Jun 18, 2025 | 360.66 | 361.89 | 338.65 | 344.37 | 344.37 | -4.46% | 5,816,331 |