AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
627.78
-3.42 (-0.54%)
Oct 30, 2025, 9:34 AM EDT - Market open
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 626.55 | 631.99 | 622.06 | 623.00 | - | -1.30% | 21,454 |
| 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 |
| Oct 20, 2025 | 593.31 | 595.70 | 553.00 | 565.94 | 565.94 | -5.57% | 6,529,825 |
| Oct 17, 2025 | 600.34 | 612.74 | 589.20 | 599.31 | 599.31 | -1.05% | 3,298,195 |
| Oct 16, 2025 | 612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 0.56% | 3,541,934 |
| Oct 15, 2025 | 603.38 | 615.38 | 592.32 | 602.30 | 602.30 | 2.08% | 3,535,565 |
| Oct 14, 2025 | 576.94 | 596.77 | 566.49 | 590.03 | 590.03 | -0.01% | 3,572,657 |
| Oct 13, 2025 | 590.00 | 591.32 | 562.28 | 590.11 | 590.11 | 3.55% | 4,062,397 |
| Oct 10, 2025 | 599.61 | 601.83 | 566.90 | 569.89 | 569.89 | -5.07% | 6,479,078 |
| Oct 9, 2025 | 615.94 | 618.99 | 591.50 | 600.32 | 600.32 | -4.67% | 6,289,311 |
| Oct 8, 2025 | 631.39 | 654.98 | 616.24 | 629.70 | 629.70 | -0.34% | 5,472,905 |
| Oct 7, 2025 | 595.22 | 644.47 | 592.26 | 631.85 | 631.85 | 7.64% | 11,768,731 |
| Oct 6, 2025 | 684.48 | 687.00 | 545.00 | 587.00 | 587.00 | -14.03% | 14,417,706 |
| Oct 3, 2025 | 691.02 | 695.00 | 673.17 | 682.76 | 682.76 | -0.13% | 4,205,773 |
| Oct 2, 2025 | 710.19 | 710.99 | 674.40 | 683.64 | 683.64 | -2.90% | 6,075,429 |
| Oct 1, 2025 | 714.84 | 727.49 | 697.51 | 704.09 | 704.09 | -2.01% | 6,210,848 |
| Sep 30, 2025 | 713.00 | 720.56 | 699.22 | 718.54 | 718.54 | 0.87% | 6,759,568 |
| Sep 29, 2025 | 685.40 | 745.61 | 683.50 | 712.36 | 712.36 | 6.34% | 11,947,835 |
| Sep 26, 2025 | 652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 4.68% | 6,122,353 |
| Sep 25, 2025 | 624.87 | 643.92 | 619.49 | 639.91 | 639.91 | -0.31% | 6,418,199 |
| Sep 24, 2025 | 652.75 | 662.50 | 635.50 | 641.92 | 641.92 | -1.42% | 5,991,497 |
| Sep 23, 2025 | 641.00 | 670.19 | 637.51 | 651.18 | 651.18 | 1.19% | 7,799,930 |
| Sep 22, 2025 | 647.05 | 657.00 | 639.52 | 643.50 | 643.50 | -0.94% | 9,307,081 |
| Sep 19, 2025 | 628.48 | 653.06 | 617.56 | 649.59 | 649.59 | 4.52% | 73,131,599 |
| Sep 18, 2025 | 616.33 | 632.88 | 613.78 | 621.52 | 621.52 | 2.45% | 9,258,535 |
| Sep 17, 2025 | 603.57 | 613.69 | 587.23 | 606.66 | 606.66 | 0.47% | 8,915,194 |
| Sep 16, 2025 | 596.70 | 605.38 | 589.28 | 603.80 | 603.80 | 1.80% | 8,588,889 |
| Sep 15, 2025 | 578.54 | 595.27 | 574.23 | 593.14 | 593.14 | 1.91% | 6,246,575 |
| Sep 12, 2025 | 573.06 | 587.88 | 572.11 | 582.00 | 582.00 | 1.87% | 6,730,310 |
| Sep 11, 2025 | 568.00 | 576.44 | 560.79 | 571.31 | 571.31 | 0.74% | 6,133,457 |
| Sep 10, 2025 | 562.83 | 576.01 | 561.50 | 567.12 | 567.12 | 1.60% | 6,730,296 |
| Sep 9, 2025 | 546.82 | 559.24 | 544.92 | 558.17 | 558.17 | 2.03% | 8,503,532 |
| Sep 8, 2025 | 537.08 | 555.50 | 535.70 | 547.04 | 547.04 | 11.59% | 16,516,921 |
| Sep 5, 2025 | 506.00 | 507.87 | 469.80 | 490.24 | 490.24 | -1.95% | 8,290,545 |
| Sep 4, 2025 | 497.80 | 511.00 | 490.66 | 499.97 | 499.97 | 2.59% | 6,215,219 |
| Sep 3, 2025 | 487.69 | 499.87 | 485.08 | 487.35 | 487.35 | 1.17% | 5,040,674 |
| Sep 2, 2025 | 464.00 | 481.86 | 452.25 | 481.73 | 481.73 | 0.66% | 5,279,138 |
| Aug 29, 2025 | 480.72 | 485.53 | 472.42 | 478.59 | 478.59 | -1.07% | 5,148,052 |
| Aug 28, 2025 | 463.20 | 488.70 | 463.00 | 483.75 | 483.75 | 4.50% | 5,898,480 |
| Aug 27, 2025 | 469.00 | 474.98 | 458.65 | 462.94 | 462.94 | -1.36% | 2,968,649 |
| Aug 26, 2025 | 448.01 | 471.92 | 444.00 | 469.33 | 469.33 | 4.14% | 5,593,745 |
| Aug 25, 2025 | 440.30 | 454.39 | 434.02 | 450.68 | 450.68 | 2.04% | 4,018,619 |
| Aug 22, 2025 | 418.76 | 446.92 | 412.33 | 441.68 | 441.68 | 5.47% | 6,208,232 |
| Aug 21, 2025 | 411.62 | 431.86 | 408.80 | 418.76 | 418.76 | 1.55% | 5,061,547 |