AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
346.13
+6.41 (1.89%)
At close: Mar 25, 2025, 4:00 PM
346.40
+0.27 (0.08%)
After-hours: Mar 25, 2025, 6:28 PM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 341.00 | 352.00 | 332.04 | 346.29 | 346.29 | 1.93% | 7,757,540 |
| Mar 24, 2025 | 328.09 | 342.38 | 323.50 | 339.72 | 339.72 | 8.18% | 9,119,933 |
| Mar 21, 2025 | 301.05 | 315.27 | 296.13 | 314.03 | 314.03 | 2.38% | 9,505,695 |
| Mar 20, 2025 | 293.82 | 315.41 | 292.41 | 306.74 | 306.74 | 3.27% | 8,401,537 |
| Mar 19, 2025 | 286.20 | 300.20 | 277.50 | 297.03 | 297.03 | 6.52% | 6,935,450 |
| Mar 18, 2025 | 299.50 | 302.00 | 275.72 | 278.84 | 278.84 | -9.13% | 8,636,621 |
| Mar 17, 2025 | 297.76 | 314.80 | 293.51 | 306.85 | 306.85 | 4.77% | 8,871,496 |
| Mar 14, 2025 | 284.18 | 298.01 | 282.39 | 292.89 | 292.89 | 7.68% | 10,061,754 |
| Mar 13, 2025 | 272.88 | 275.00 | 260.93 | 272.00 | 272.00 | -0.22% | 7,266,128 |
| Mar 12, 2025 | 285.00 | 292.43 | 261.01 | 272.59 | 272.59 | 5.75% | 12,741,341 |
| Mar 11, 2025 | 239.80 | 261.45 | 236.00 | 257.76 | 257.76 | 8.27% | 12,850,845 |
| Mar 10, 2025 | 246.53 | 255.60 | 234.56 | 238.08 | 238.08 | -11.98% | 16,642,108 |
| Mar 7, 2025 | 256.15 | 278.60 | 247.50 | 270.48 | 270.48 | 4.18% | 14,654,264 |
| Mar 6, 2025 | 305.76 | 306.50 | 258.51 | 259.63 | 259.63 | -18.36% | 16,179,508 |
| Mar 5, 2025 | 323.00 | 326.27 | 310.51 | 318.00 | 318.00 | -2.82% | 8,128,730 |
| Mar 4, 2025 | 324.00 | 341.00 | 307.57 | 327.23 | 327.23 | -3.00% | 9,225,440 |
| Mar 3, 2025 | 350.24 | 359.70 | 332.00 | 337.34 | 337.34 | 3.56% | 10,950,648 |
| Feb 28, 2025 | 313.00 | 331.56 | 306.10 | 325.74 | 325.74 | 1.64% | 9,099,588 |
| Feb 27, 2025 | 346.44 | 349.92 | 310.00 | 320.49 | 320.49 | -3.18% | 11,883,596 |
| Feb 26, 2025 | 328.47 | 343.17 | 288.92 | 331.00 | 331.00 | -12.22% | 31,816,760 |
| Feb 25, 2025 | 406.70 | 406.70 | 367.12 | 377.06 | 377.06 | -8.13% | 11,330,336 |
| Feb 24, 2025 | 411.86 | 426.49 | 395.01 | 410.45 | 410.45 | -1.17% | 8,103,462 |
| Feb 21, 2025 | 452.77 | 456.76 | 412.19 | 415.31 | 415.31 | -7.71% | 7,658,132 |
| Feb 20, 2025 | 488.91 | 494.54 | 427.13 | 450.01 | 450.01 | -8.94% | 11,209,250 |
| Feb 19, 2025 | 502.74 | 507.00 | 481.12 | 494.17 | 494.17 | -0.37% | 5,052,293 |
| Feb 18, 2025 | 514.10 | 519.79 | 487.99 | 496.00 | 496.00 | -2.77% | 7,329,991 |
| Feb 14, 2025 | 473.56 | 516.99 | 462.80 | 510.13 | 510.13 | 8.15% | 11,344,848 |
| Feb 13, 2025 | 499.34 | 525.15 | 449.00 | 471.67 | 471.67 | 24.02% | 19,398,871 |
| Feb 12, 2025 | 375.93 | 390.21 | 372.00 | 380.32 | 380.32 | 1.35% | 9,393,012 |
| 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 |