AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
360.45
-10.23 (-2.76%)
At close: Jun 17, 2025, 4:00 PM
357.95
-2.50 (-0.69%)
After-hours: Jun 17, 2025, 7:48 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 370.95 | 371.00 | 358.71 | 360.45 | 360.45 | -2.76% | 2,960,023 |
| Jun 16, 2025 | 367.79 | 377.01 | 364.49 | 370.68 | 370.68 | 1.70% | 3,544,859 |
| Jun 13, 2025 | 372.78 | 381.00 | 360.75 | 364.49 | 364.49 | -4.23% | 4,351,715 |
| Jun 12, 2025 | 380.50 | 384.10 | 362.45 | 380.58 | 380.58 | -0.74% | 6,527,801 |
| Jun 11, 2025 | 386.30 | 387.95 | 377.90 | 383.43 | 383.43 | -0.05% | 3,598,466 |
| Jun 10, 2025 | 390.00 | 396.77 | 374.68 | 383.61 | 383.61 | - | 4,949,317 |
| Jun 9, 2025 | 401.25 | 404.50 | 382.85 | 383.60 | 383.60 | -8.21% | 7,829,239 |
| Jun 6, 2025 | 421.00 | 426.52 | 413.23 | 417.89 | 417.89 | 0.91% | 5,495,450 |
| Jun 5, 2025 | 414.17 | 428.99 | 406.78 | 414.14 | 414.14 | -0.57% | 5,986,157 |
| Jun 4, 2025 | 398.39 | 417.45 | 398.21 | 416.52 | 416.52 | 4.52% | 4,804,645 |
| Jun 3, 2025 | 401.91 | 408.00 | 390.41 | 398.51 | 398.51 | -0.85% | 4,651,336 |
| Jun 2, 2025 | 392.31 | 402.25 | 381.60 | 401.91 | 401.91 | 2.27% | 6,202,125 |
| May 30, 2025 | 386.87 | 394.24 | 372.53 | 393.00 | 393.00 | 2.28% | 7,840,335 |
| May 29, 2025 | 400.10 | 402.90 | 381.43 | 384.23 | 384.23 | -1.55% | 5,144,707 |
| May 28, 2025 | 381.38 | 392.87 | 375.12 | 390.26 | 390.26 | 2.45% | 6,778,341 |
| 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 |