AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
380.91
+26.62 (7.51%)
At close: May 27, 2025, 4:00 PM
381.00
+0.09 (0.02%)
After-hours: May 27, 2025, 7:56 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 362.00 | 384.36 | 355.16 | 380.91 | 380.91 | 7.51% | 7,683,415 |
| May 23, 2025 | 341.72 | 356.55 | 340.20 | 354.29 | 354.29 | 0.80% | 5,318,795 |
| May 22, 2025 | 360.52 | 367.47 | 350.82 | 351.47 | 351.47 | -1.92% | 5,329,383 |
| May 21, 2025 | 359.68 | 374.57 | 358.00 | 358.35 | 358.35 | -1.30% | 7,567,122 |
| May 20, 2025 | 371.45 | 371.45 | 360.86 | 363.06 | 363.06 | -2.04% | 5,533,494 |
| May 19, 2025 | 355.27 | 375.84 | 354.01 | 370.63 | 370.63 | 2.29% | 6,224,325 |
| May 16, 2025 | 369.26 | 373.73 | 358.00 | 362.34 | 362.34 | -1.16% | 4,740,227 |
| May 15, 2025 | 373.94 | 378.23 | 361.44 | 366.61 | 366.61 | -2.64% | 6,322,226 |
| May 14, 2025 | 373.49 | 379.58 | 368.45 | 376.54 | 376.54 | 1.74% | 6,324,282 |
| May 13, 2025 | 348.53 | 380.70 | 347.70 | 370.10 | 370.10 | 6.38% | 9,729,218 |
| May 12, 2025 | 350.56 | 358.67 | 343.37 | 347.90 | 347.90 | 5.89% | 7,826,646 |
| May 9, 2025 | 343.05 | 351.38 | 328.52 | 328.54 | 328.54 | -3.23% | 7,760,053 |
| May 8, 2025 | 344.00 | 357.64 | 335.13 | 339.51 | 339.51 | 11.88% | 14,355,299 |
| May 7, 2025 | 300.55 | 304.52 | 292.87 | 303.46 | 303.46 | -0.38% | 11,732,107 |
| May 6, 2025 | 294.65 | 307.27 | 290.96 | 304.62 | 304.62 | 0.92% | 4,539,519 |
| May 5, 2025 | 299.19 | 306.79 | 295.41 | 301.84 | 301.84 | -1.87% | 4,444,645 |
| May 2, 2025 | 291.99 | 309.34 | 286.85 | 307.58 | 307.58 | 10.05% | 6,997,990 |
| May 1, 2025 | 282.00 | 288.25 | 276.80 | 279.49 | 279.49 | 3.78% | 5,912,172 |
| Apr 30, 2025 | 247.91 | 273.81 | 246.00 | 269.31 | 269.31 | -6.77% | 9,277,913 |
| Apr 29, 2025 | 286.50 | 291.39 | 281.27 | 288.88 | 288.88 | 1.37% | 4,797,093 |
| Apr 28, 2025 | 278.64 | 286.83 | 273.50 | 284.98 | 284.98 | 2.94% | 6,313,779 |
| Apr 25, 2025 | 272.30 | 278.88 | 266.51 | 276.83 | 276.83 | 3.34% | 5,770,373 |
| Apr 24, 2025 | 253.73 | 275.92 | 252.00 | 267.88 | 267.88 | 6.15% | 6,773,109 |
| Apr 23, 2025 | 255.51 | 268.00 | 250.10 | 252.35 | 252.35 | 6.16% | 7,302,645 |
| Apr 22, 2025 | 232.00 | 243.56 | 227.05 | 237.71 | 237.71 | 4.20% | 6,342,282 |
| Apr 21, 2025 | 233.53 | 238.50 | 222.02 | 228.13 | 228.13 | -4.24% | 5,778,158 |
| Apr 17, 2025 | 231.39 | 239.95 | 226.10 | 238.22 | 238.22 | 3.66% | 5,285,999 |
| Apr 16, 2025 | 234.53 | 241.95 | 224.40 | 229.81 | 229.81 | -6.38% | 7,300,828 |
| Apr 15, 2025 | 235.60 | 248.18 | 230.52 | 245.47 | 245.47 | 3.98% | 6,784,576 |
| Apr 14, 2025 | 258.94 | 262.08 | 234.39 | 236.07 | 236.07 | -5.55% | 7,438,408 |
| Apr 11, 2025 | 258.30 | 263.00 | 239.00 | 249.95 | 249.95 | -5.26% | 8,966,853 |
| Apr 10, 2025 | 270.00 | 278.48 | 250.51 | 263.83 | 263.83 | -4.05% | 10,364,754 |
| Apr 9, 2025 | 234.31 | 280.99 | 218.29 | 274.96 | 274.96 | 16.87% | 13,063,808 |
| Apr 8, 2025 | 255.05 | 261.61 | 227.20 | 235.28 | 235.28 | 1.32% | 11,230,559 |
| Apr 7, 2025 | 203.78 | 253.61 | 200.50 | 232.22 | 232.22 | 5.86% | 13,612,282 |
| Apr 4, 2025 | 243.38 | 245.97 | 208.51 | 219.37 | 219.37 | -16.26% | 16,840,299 |
| Apr 3, 2025 | 264.52 | 268.00 | 249.08 | 261.98 | 261.98 | -9.78% | 8,959,549 |
| Apr 2, 2025 | 273.33 | 299.72 | 272.90 | 290.39 | 290.39 | 2.72% | 7,313,566 |
| Apr 1, 2025 | 264.22 | 284.80 | 257.00 | 282.70 | 282.70 | 6.69% | 7,624,244 |
| Mar 31, 2025 | 255.93 | 268.40 | 244.00 | 264.97 | 264.97 | -2.72% | 10,510,386 |
| Mar 28, 2025 | 286.81 | 286.91 | 264.07 | 272.38 | 272.38 | 4.08% | 15,471,758 |
| Mar 27, 2025 | 322.05 | 326.01 | 252.51 | 261.70 | 261.70 | -20.12% | 20,188,915 |
| Mar 26, 2025 | 340.50 | 343.20 | 322.10 | 327.62 | 327.62 | -5.39% | 8,322,890 |
| 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 |