AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
629.70
-2.15 (-0.34%)
At close: Oct 8, 2025, 4:00 PM EDT
629.47
-0.23 (-0.04%)
After-hours: Oct 8, 2025, 5:48 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 631.39 | 654.98 | 616.24 | 629.70 | 629.70 | -0.34% | 5,448,247 |
| 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 |
| Aug 20, 2025 | 405.02 | 412.81 | 385.19 | 412.38 | 412.38 | -0.05% | 6,374,368 |
| Aug 19, 2025 | 430.64 | 434.07 | 407.52 | 412.60 | 412.60 | -5.92% | 5,456,683 |
| Aug 18, 2025 | 438.01 | 444.00 | 432.61 | 438.54 | 438.54 | -0.03% | 2,712,988 |
| Aug 15, 2025 | 434.50 | 441.50 | 421.40 | 438.68 | 438.68 | 1.23% | 3,404,039 |
| Aug 14, 2025 | 434.58 | 445.00 | 426.00 | 433.34 | 433.34 | -2.93% | 5,005,144 |
| Aug 13, 2025 | 470.38 | 472.05 | 438.77 | 446.40 | 446.40 | -4.41% | 6,334,051 |
| Aug 12, 2025 | 466.92 | 470.28 | 458.48 | 467.00 | 467.00 | 0.30% | 4,541,635 |
| Aug 11, 2025 | 455.00 | 473.70 | 449.21 | 465.58 | 465.58 | 2.11% | 5,976,576 |
| Aug 8, 2025 | 448.60 | 464.98 | 447.02 | 455.98 | 455.98 | 4.26% | 9,487,806 |
| Aug 7, 2025 | 397.25 | 453.76 | 385.10 | 437.34 | 437.34 | 11.97% | 20,738,715 |
| Aug 6, 2025 | 385.19 | 393.45 | 378.36 | 390.57 | 390.57 | 3.34% | 12,843,923 |
| Aug 5, 2025 | 398.00 | 399.94 | 376.91 | 377.93 | 377.93 | -4.32% | 6,389,794 |
| Aug 4, 2025 | 383.01 | 395.56 | 368.19 | 395.01 | 395.01 | 4.18% | 4,986,199 |
| Aug 1, 2025 | 377.46 | 385.92 | 366.47 | 379.17 | 379.17 | -2.95% | 6,336,260 |
| Jul 31, 2025 | 380.00 | 397.92 | 377.52 | 390.70 | 390.70 | 7.54% | 7,940,745 |
| Jul 30, 2025 | 362.53 | 366.80 | 358.55 | 363.31 | 363.31 | 0.46% | 2,247,113 |