AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
673.82
-19.89 (-2.87%)
At close: Dec 31, 2025, 4:00 PM EST
671.46
-2.36 (-0.35%)
After-hours: Dec 31, 2025, 7:59 PM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 693.71 | 698.79 | 672.28 | 673.82 | 673.82 | -2.87% | 1,876,461 |
| Dec 30, 2025 | 697.89 | 699.73 | 683.62 | 693.71 | 693.71 | -0.73% | 2,246,748 |
| Dec 29, 2025 | 705.03 | 705.39 | 682.00 | 698.82 | 698.82 | -2.16% | 3,222,396 |
| Dec 26, 2025 | 727.71 | 732.00 | 708.20 | 714.23 | 714.23 | -1.82% | 1,766,931 |
| Dec 24, 2025 | 727.85 | 734.77 | 721.55 | 727.50 | 727.50 | -0.13% | 947,372 |
| Dec 23, 2025 | 727.38 | 737.00 | 710.25 | 728.45 | 728.45 | -0.70% | 2,229,387 |
| Dec 22, 2025 | 731.97 | 738.01 | 722.03 | 733.60 | 733.60 | 1.70% | 3,192,627 |
| Dec 19, 2025 | 702.00 | 732.00 | 700.00 | 721.37 | 721.37 | 3.89% | 7,834,000 |
| Dec 18, 2025 | 675.00 | 704.13 | 674.00 | 694.37 | 694.37 | 5.67% | 3,596,882 |
| Dec 17, 2025 | 684.59 | 688.99 | 656.87 | 657.13 | 657.13 | -2.98% | 2,997,194 |
| Dec 16, 2025 | 668.50 | 682.94 | 654.00 | 677.30 | 677.30 | 0.32% | 3,233,165 |
| Dec 15, 2025 | 682.57 | 691.90 | 661.56 | 675.17 | 675.17 | 0.67% | 3,776,116 |
| Dec 12, 2025 | 714.28 | 716.30 | 668.74 | 670.67 | 670.67 | -6.46% | 4,171,369 |
| Dec 11, 2025 | 697.00 | 723.49 | 696.00 | 716.98 | 716.98 | 1.95% | 3,575,240 |
| Dec 10, 2025 | 717.16 | 721.42 | 698.51 | 703.28 | 703.28 | -2.94% | 3,577,796 |
| Dec 9, 2025 | 689.59 | 726.83 | 684.00 | 724.62 | 724.62 | 5.05% | 3,938,639 |
| Dec 8, 2025 | 697.68 | 706.69 | 683.53 | 689.76 | 689.76 | -0.32% | 3,008,363 |
| Dec 5, 2025 | 687.45 | 702.30 | 678.69 | 691.94 | 691.94 | 1.19% | 3,520,410 |
| Dec 4, 2025 | 671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 3.26% | 4,971,956 |
| Dec 3, 2025 | 654.87 | 667.09 | 645.00 | 662.21 | 662.21 | 1.41% | 3,000,655 |
| Dec 2, 2025 | 632.53 | 679.70 | 631.19 | 653.00 | 653.00 | 4.72% | 5,199,995 |
| Dec 1, 2025 | 588.13 | 624.73 | 576.00 | 623.59 | 623.59 | 4.02% | 4,544,294 |
| Nov 28, 2025 | 589.79 | 599.59 | 583.40 | 599.48 | 599.48 | 2.24% | 1,825,454 |
| Nov 26, 2025 | 565.76 | 590.54 | 563.50 | 586.37 | 586.37 | 5.46% | 3,435,945 |
| Nov 25, 2025 | 555.12 | 557.77 | 535.85 | 556.03 | 556.03 | -0.67% | 2,757,663 |
| Nov 24, 2025 | 525.47 | 564.80 | 523.00 | 559.80 | 559.80 | 7.60% | 5,008,896 |
| Nov 21, 2025 | 521.65 | 529.98 | 489.30 | 520.26 | 520.26 | -0.11% | 6,031,825 |
| Nov 20, 2025 | 554.25 | 562.56 | 519.20 | 520.82 | 520.82 | -1.74% | 4,432,570 |
| Nov 19, 2025 | 530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 0.77% | 4,006,370 |
| Nov 18, 2025 | 533.36 | 541.80 | 522.00 | 526.01 | 526.01 | -2.46% | 3,927,282 |
| Nov 17, 2025 | 554.45 | 558.94 | 532.31 | 539.27 | 539.27 | -3.30% | 3,908,595 |
| Nov 14, 2025 | 534.34 | 570.99 | 529.00 | 557.70 | 557.70 | 0.28% | 4,173,194 |
| Nov 13, 2025 | 579.44 | 580.43 | 542.48 | 556.15 | 556.15 | -4.91% | 5,190,940 |
| Nov 12, 2025 | 602.00 | 603.00 | 578.00 | 584.86 | 584.86 | -1.69% | 4,444,699 |
| Nov 11, 2025 | 647.40 | 647.87 | 583.00 | 594.91 | 594.91 | -8.66% | 7,447,032 |
| Nov 10, 2025 | 635.95 | 675.00 | 635.41 | 651.32 | 651.32 | 5.06% | 4,666,709 |
| Nov 7, 2025 | 614.00 | 633.59 | 576.41 | 619.93 | 619.93 | -0.23% | 6,656,194 |
| Nov 6, 2025 | 651.47 | 656.30 | 607.23 | 621.36 | 621.36 | 0.70% | 8,418,446 |
| Nov 5, 2025 | 610.00 | 623.78 | 589.00 | 617.05 | 617.05 | 1.38% | 6,042,802 |
| Nov 4, 2025 | 630.18 | 630.54 | 607.93 | 608.68 | 608.68 | -3.71% | 3,704,270 |
| Nov 3, 2025 | 646.99 | 654.90 | 620.60 | 632.14 | 632.14 | -0.81% | 3,255,018 |
| Oct 31, 2025 | 621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 2.69% | 4,312,142 |
| Oct 30, 2025 | 622.95 | 638.38 | 619.75 | 620.62 | 620.62 | -1.68% | 3,560,160 |
| Oct 29, 2025 | 627.41 | 633.76 | 617.20 | 631.20 | 631.20 | 0.70% | 3,014,722 |
| Oct 28, 2025 | 643.99 | 649.65 | 620.87 | 626.82 | 626.82 | -2.53% | 2,545,057 |
| Oct 27, 2025 | 634.25 | 645.70 | 620.73 | 643.10 | 643.10 | 3.73% | 3,765,138 |
| Oct 24, 2025 | 607.57 | 627.11 | 605.50 | 620.00 | 620.00 | 5.14% | 4,100,373 |
| Oct 23, 2025 | 560.84 | 591.31 | 560.84 | 589.70 | 589.70 | 4.40% | 3,216,113 |
| Oct 22, 2025 | 568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 2.20% | 4,442,841 |
| Oct 21, 2025 | 567.69 | 568.00 | 547.13 | 552.64 | 552.64 | -2.35% | 4,199,919 |