AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
380.61
+5.36 (1.43%)
At close: Feb 12, 2025, 8:22 AM
370.37
-10.24 (-2.69%)
Pre-market: Feb 12, 2025, 9:01 AM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 381.60 | 383.34 | 366.96 | 375.25 | 375.25 | -2.38% | 4,253,919 |
| Feb 10, 2025 | 387.20 | 396.62 | 373.20 | 384.40 | 384.40 | 2.31% | 4,593,709 |
| Feb 7, 2025 | 385.88 | 393.63 | 374.58 | 375.72 | 375.72 | -1.29% | 3,119,686 |
| Feb 6, 2025 | 369.57 | 381.79 | 365.60 | 380.63 | 380.63 | 3.36% | 3,014,496 |
| Feb 5, 2025 | 377.37 | 378.65 | 363.01 | 368.27 | 368.27 | -3.15% | 3,981,084 |
| Feb 4, 2025 | 373.77 | 390.68 | 370.75 | 380.26 | 380.26 | 4.06% | 5,255,620 |
| Feb 3, 2025 | 353.51 | 369.48 | 349.22 | 365.44 | 365.44 | -1.12% | 3,549,633 |
| Jan 31, 2025 | 371.04 | 379.00 | 364.50 | 369.59 | 369.59 | 1.12% | 3,357,631 |
| Jan 30, 2025 | 377.99 | 385.66 | 357.01 | 365.51 | 365.51 | -0.23% | 4,018,496 |
| Jan 29, 2025 | 360.00 | 370.64 | 352.22 | 366.34 | 366.34 | 1.55% | 3,346,846 |
| Jan 28, 2025 | 347.63 | 368.38 | 342.08 | 360.75 | 360.75 | 5.17% | 4,522,270 |
| Jan 27, 2025 | 341.66 | 350.58 | 330.54 | 343.02 | 343.02 | -5.53% | 5,825,360 |
| Jan 24, 2025 | 364.30 | 368.85 | 360.60 | 363.10 | 363.10 | 0.16% | 2,833,355 |
| Jan 23, 2025 | 354.18 | 367.79 | 352.46 | 362.52 | 362.52 | 0.22% | 3,120,122 |
| Jan 22, 2025 | 345.00 | 371.77 | 343.18 | 361.72 | 361.72 | 6.89% | 4,582,078 |
| Jan 21, 2025 | 349.00 | 354.91 | 337.12 | 338.39 | 338.39 | -1.15% | 4,919,846 |
| Jan 17, 2025 | 341.82 | 347.39 | 336.77 | 342.34 | 342.34 | 3.11% | 4,175,716 |
| Jan 16, 2025 | 333.73 | 343.18 | 331.67 | 332.01 | 332.01 | -0.90% | 2,496,200 |
| Jan 15, 2025 | 335.00 | 342.36 | 329.41 | 335.03 | 335.03 | 4.34% | 3,825,445 |
| Jan 14, 2025 | 324.52 | 328.50 | 316.82 | 321.09 | 321.09 | 1.71% | 3,227,520 |
| Jan 13, 2025 | 310.00 | 317.73 | 307.07 | 315.68 | 315.68 | -0.88% | 3,809,097 |
| Jan 10, 2025 | 315.00 | 321.84 | 308.20 | 318.48 | 318.48 | -3.26% | 4,238,386 |
| Jan 8, 2025 | 332.61 | 340.58 | 317.36 | 329.20 | 329.20 | -0.24% | 3,924,196 |
| Jan 7, 2025 | 345.68 | 347.00 | 313.61 | 330.01 | 330.01 | -7.02% | 6,622,392 |
| Jan 6, 2025 | 358.88 | 362.45 | 346.04 | 354.93 | 354.93 | 1.22% | 3,895,741 |
| Jan 3, 2025 | 341.47 | 352.17 | 336.72 | 350.65 | 350.65 | 2.60% | 4,431,763 |
| Jan 2, 2025 | 331.06 | 342.41 | 316.25 | 341.78 | 341.78 | 5.54% | 4,883,321 |
| Dec 31, 2024 | 332.01 | 334.35 | 318.72 | 323.83 | 323.83 | -3.44% | 2,981,700 |
| Dec 30, 2024 | 328.73 | 341.24 | 325.21 | 335.38 | 335.38 | 0.06% | 2,291,634 |
| Dec 27, 2024 | 345.00 | 345.05 | 326.69 | 335.17 | 335.17 | -3.33% | 2,506,509 |
| Dec 26, 2024 | 341.35 | 350.24 | 336.35 | 346.73 | 346.73 | 1.43% | 1,828,058 |
| Dec 24, 2024 | 345.00 | 348.48 | 341.31 | 341.83 | 341.83 | -0.87% | 1,312,432 |
| Dec 23, 2024 | 347.61 | 350.20 | 331.54 | 344.82 | 344.82 | 1.12% | 2,481,731 |
| Dec 20, 2024 | 313.20 | 343.20 | 311.12 | 340.99 | 340.99 | 6.98% | 8,922,515 |
| Dec 19, 2024 | 315.40 | 331.00 | 312.71 | 318.74 | 318.74 | 1.81% | 5,511,029 |
| Dec 18, 2024 | 339.02 | 344.09 | 308.13 | 313.07 | 313.07 | -7.35% | 6,826,586 |
| Dec 17, 2024 | 340.59 | 342.47 | 320.47 | 337.89 | 337.89 | -1.76% | 6,556,359 |
| Dec 16, 2024 | 326.16 | 350.00 | 326.00 | 343.96 | 343.96 | 6.01% | 8,308,308 |
| Dec 13, 2024 | 326.00 | 337.63 | 321.00 | 324.47 | 324.47 | -0.53% | 4,704,074 |
| Dec 12, 2024 | 336.20 | 340.63 | 324.00 | 326.21 | 326.21 | -3.55% | 4,055,388 |
| Dec 11, 2024 | 327.60 | 339.17 | 313.93 | 338.21 | 338.21 | 5.34% | 7,055,397 |
| Dec 10, 2024 | 342.11 | 360.46 | 319.55 | 321.06 | 321.06 | -6.27% | 9,028,330 |
| Dec 9, 2024 | 370.00 | 379.90 | 332.35 | 342.54 | 342.54 | -14.68% | 16,231,091 |
| Dec 6, 2024 | 382.88 | 417.64 | 378.00 | 401.50 | 401.50 | 5.92% | 9,922,600 |
| Dec 5, 2024 | 373.70 | 397.47 | 370.35 | 379.07 | 379.07 | 1.44% | 6,384,126 |
| Dec 4, 2024 | 373.00 | 384.50 | 368.00 | 373.70 | 373.70 | 1.95% | 5,787,179 |
| Dec 3, 2024 | 338.00 | 372.57 | 338.00 | 366.55 | 366.55 | 7.62% | 7,364,755 |
| Dec 2, 2024 | 335.79 | 347.60 | 335.79 | 340.59 | 340.59 | 1.14% | 3,805,672 |
| Nov 29, 2024 | 332.50 | 343.75 | 331.81 | 336.75 | 336.75 | 2.49% | 2,715,151 |
| Nov 27, 2024 | 325.16 | 329.36 | 309.32 | 328.56 | 328.56 | -0.37% | 4,853,996 |
| Nov 26, 2024 | 324.46 | 334.74 | 320.37 | 329.77 | 329.77 | 3.19% | 4,442,188 |
| Nov 25, 2024 | 344.00 | 344.77 | 317.86 | 319.59 | 319.59 | -4.12% | 8,052,262 |
| Nov 22, 2024 | 309.00 | 335.39 | 303.50 | 333.31 | 333.31 | 4.74% | 6,876,405 |
| Nov 21, 2024 | 325.62 | 329.19 | 307.70 | 318.24 | 318.24 | -2.15% | 8,502,478 |
| Nov 20, 2024 | 327.66 | 342.51 | 319.52 | 325.22 | 325.22 | 1.25% | 7,107,526 |
| Nov 19, 2024 | 295.28 | 323.59 | 293.61 | 321.19 | 321.19 | 7.78% | 5,598,984 |
| Nov 18, 2024 | 293.10 | 302.40 | 287.24 | 298.00 | 298.00 | 2.37% | 5,367,268 |
| Nov 15, 2024 | 280.50 | 292.05 | 277.50 | 291.09 | 291.09 | 2.32% | 24,367,480 |
| Nov 14, 2024 | 284.57 | 302.55 | 283.04 | 284.49 | 284.49 | 0.19% | 7,161,888 |
| Nov 13, 2024 | 290.00 | 291.45 | 278.19 | 283.96 | 283.96 | -1.75% | 4,750,341 |
| Nov 12, 2024 | 281.00 | 291.32 | 277.32 | 289.03 | 289.03 | 0.91% | 6,234,730 |
| Nov 11, 2024 | 291.12 | 292.05 | 263.26 | 286.43 | 286.43 | -1.23% | 10,199,304 |
| Nov 8, 2024 | 249.09 | 292.86 | 243.25 | 290.01 | 290.01 | 17.64% | 15,031,876 |
| Nov 7, 2024 | 230.00 | 257.43 | 228.10 | 246.53 | 246.53 | 46.27% | 18,451,115 |
| Nov 6, 2024 | 175.23 | 176.99 | 166.97 | 168.55 | 168.55 | 2.04% | 6,099,615 |
| Nov 5, 2024 | 161.71 | 167.43 | 160.52 | 165.18 | 165.18 | 3.81% | 4,003,607 |
| Nov 4, 2024 | 161.78 | 162.45 | 158.33 | 159.11 | 159.11 | -2.70% | 4,037,632 |
| Nov 1, 2024 | 171.14 | 171.18 | 163.02 | 163.53 | 163.53 | -3.46% | 3,567,856 |
| Oct 31, 2024 | 170.00 | 171.31 | 164.76 | 169.39 | 169.39 | -1.32% | 2,772,826 |
| Oct 30, 2024 | 173.22 | 174.46 | 170.83 | 171.65 | 171.65 | -0.34% | 2,995,066 |
| Oct 29, 2024 | 167.98 | 172.55 | 166.57 | 172.24 | 172.24 | 3.64% | 2,874,192 |
| Oct 28, 2024 | 163.31 | 166.74 | 162.17 | 166.19 | 166.19 | 2.82% | 2,584,857 |
| Oct 25, 2024 | 161.46 | 164.15 | 159.91 | 161.63 | 161.63 | 1.65% | 2,193,317 |
| Oct 24, 2024 | 160.56 | 162.72 | 158.08 | 159.00 | 159.00 | -0.25% | 2,489,101 |
| Oct 23, 2024 | 160.16 | 165.38 | 157.88 | 159.40 | 159.40 | 0.28% | 4,049,409 |
| Oct 22, 2024 | 161.27 | 163.08 | 157.92 | 158.95 | 158.95 | 0.06% | 3,411,484 |
| Oct 21, 2024 | 148.27 | 159.81 | 148.01 | 158.85 | 158.85 | 9.39% | 5,796,491 |
| Oct 18, 2024 | 144.15 | 146.02 | 141.35 | 145.22 | 145.22 | 1.55% | 2,782,714 |
| Oct 17, 2024 | 146.31 | 146.74 | 142.72 | 143.00 | 143.00 | -1.28% | 2,598,862 |
| Oct 16, 2024 | 144.12 | 145.10 | 139.40 | 144.85 | 144.85 | 0.72% | 4,297,483 |
| Oct 15, 2024 | 144.63 | 146.77 | 143.31 | 143.81 | 143.81 | -1.03% | 4,586,154 |
| Oct 14, 2024 | 141.27 | 148.48 | 140.92 | 145.30 | 145.30 | -1.16% | 5,360,997 |
| Oct 11, 2024 | 144.84 | 147.60 | 144.66 | 147.00 | 147.00 | 1.49% | 4,037,692 |
| Oct 10, 2024 | 141.59 | 145.68 | 141.10 | 144.84 | 144.84 | 1.00% | 3,846,403 |
| Oct 9, 2024 | 142.96 | 144.49 | 140.15 | 143.40 | 143.40 | -0.08% | 4,041,783 |
| Oct 8, 2024 | 141.37 | 143.95 | 139.90 | 143.51 | 143.51 | 2.54% | 2,616,049 |
| Oct 7, 2024 | 138.85 | 142.27 | 137.20 | 139.95 | 139.95 | 0.21% | 3,848,907 |
| Oct 4, 2024 | 137.50 | 140.02 | 135.50 | 139.66 | 139.66 | 3.26% | 3,961,834 |
| Oct 3, 2024 | 130.88 | 135.25 | 130.54 | 135.25 | 135.25 | 2.96% | 3,160,930 |
| Oct 2, 2024 | 129.85 | 132.03 | 128.50 | 131.36 | 131.36 | 0.54% | 2,637,210 |
| Oct 1, 2024 | 130.79 | 131.67 | 128.01 | 130.65 | 130.65 | 0.08% | 2,555,869 |
| Sep 30, 2024 | 127.51 | 131.15 | 126.53 | 130.55 | 130.55 | 2.19% | 3,815,330 |
| Sep 27, 2024 | 128.95 | 128.95 | 126.66 | 127.75 | 127.75 | -0.30% | 2,327,078 |
| Sep 26, 2024 | 133.05 | 133.05 | 125.62 | 128.13 | 128.13 | -1.97% | 4,494,924 |
| Sep 25, 2024 | 129.34 | 131.41 | 128.13 | 130.71 | 130.71 | 1.26% | 4,530,394 |
| Sep 24, 2024 | 126.51 | 130.39 | 125.89 | 129.08 | 129.08 | 2.35% | 4,925,232 |
| Sep 23, 2024 | 125.76 | 127.42 | 124.59 | 126.12 | 126.12 | 0.02% | 3,910,278 |
| Sep 20, 2024 | 124.00 | 126.68 | 123.51 | 126.09 | 126.09 | 1.69% | 9,910,742 |
| Sep 19, 2024 | 126.50 | 128.19 | 122.41 | 124.00 | 124.00 | 0.68% | 6,986,042 |
| Sep 18, 2024 | 123.30 | 125.75 | 120.64 | 123.16 | 123.16 | -0.39% | 7,244,702 |