AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
325.22
+4.03 (1.25%)
At close: Nov 20, 2024, 4:00 PM
336.00
+10.78 (3.31%)
Pre-market: Nov 21, 2024, 5:49 AM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 327.66 | 342.51 | 319.52 | 325.22 | 325.22 | 1.25% | 7,083,567 |
| Nov 19, 2024 | 295.28 | 323.59 | 293.61 | 321.19 | 321.19 | 7.78% | 5,598,984 |
| Nov 18, 2024 | 293.10 | 302.40 | 287.24 | 298.00 | 298.00 | 2.37% | 5,367,268 |
| Nov 15, 2024 | 280.50 | 292.05 | 277.50 | 291.09 | 291.09 | 2.32% | 24,367,480 |
| Nov 14, 2024 | 284.57 | 302.55 | 283.04 | 284.49 | 284.49 | 0.19% | 7,161,888 |
| Nov 13, 2024 | 290.00 | 291.45 | 278.19 | 283.96 | 283.96 | -1.75% | 4,750,341 |
| Nov 12, 2024 | 281.00 | 291.32 | 277.32 | 289.03 | 289.03 | 0.91% | 6,234,730 |
| Nov 11, 2024 | 291.12 | 292.05 | 263.26 | 286.43 | 286.43 | -1.23% | 10,199,304 |
| Nov 8, 2024 | 249.09 | 292.86 | 243.25 | 290.01 | 290.01 | 17.64% | 15,031,876 |
| Nov 7, 2024 | 230.00 | 257.43 | 228.10 | 246.53 | 246.53 | 46.27% | 18,451,115 |
| Nov 6, 2024 | 175.23 | 176.99 | 166.97 | 168.55 | 168.55 | 2.04% | 6,099,615 |
| Nov 5, 2024 | 161.71 | 167.43 | 160.52 | 165.18 | 165.18 | 3.81% | 4,003,607 |
| Nov 4, 2024 | 161.78 | 162.45 | 158.33 | 159.11 | 159.11 | -2.70% | 4,037,632 |
| Nov 1, 2024 | 171.14 | 171.18 | 163.02 | 163.53 | 163.53 | -3.46% | 3,567,856 |
| Oct 31, 2024 | 170.00 | 171.31 | 164.76 | 169.39 | 169.39 | -1.32% | 2,772,826 |
| Oct 30, 2024 | 173.22 | 174.46 | 170.83 | 171.65 | 171.65 | -0.34% | 2,995,066 |
| Oct 29, 2024 | 167.98 | 172.55 | 166.57 | 172.24 | 172.24 | 3.64% | 2,874,192 |
| Oct 28, 2024 | 163.31 | 166.74 | 162.17 | 166.19 | 166.19 | 2.82% | 2,584,857 |
| Oct 25, 2024 | 161.46 | 164.15 | 159.91 | 161.63 | 161.63 | 1.65% | 2,193,317 |
| Oct 24, 2024 | 160.56 | 162.72 | 158.08 | 159.00 | 159.00 | -0.25% | 2,489,101 |
| Oct 23, 2024 | 160.16 | 165.38 | 157.88 | 159.40 | 159.40 | 0.28% | 4,049,409 |
| Oct 22, 2024 | 161.27 | 163.08 | 157.92 | 158.95 | 158.95 | 0.06% | 3,411,484 |
| Oct 21, 2024 | 148.27 | 159.81 | 148.01 | 158.85 | 158.85 | 9.39% | 5,796,491 |
| Oct 18, 2024 | 144.15 | 146.02 | 141.35 | 145.22 | 145.22 | 1.55% | 2,782,714 |
| Oct 17, 2024 | 146.31 | 146.74 | 142.72 | 143.00 | 143.00 | -1.28% | 2,598,862 |
| Oct 16, 2024 | 144.12 | 145.10 | 139.40 | 144.85 | 144.85 | 0.72% | 4,297,483 |
| Oct 15, 2024 | 144.63 | 146.77 | 143.31 | 143.81 | 143.81 | -1.03% | 4,586,154 |
| Oct 14, 2024 | 141.27 | 148.48 | 140.92 | 145.30 | 145.30 | -1.16% | 5,360,997 |
| Oct 11, 2024 | 144.84 | 147.60 | 144.66 | 147.00 | 147.00 | 1.49% | 4,037,692 |
| Oct 10, 2024 | 141.59 | 145.68 | 141.10 | 144.84 | 144.84 | 1.00% | 3,846,403 |
| Oct 9, 2024 | 142.96 | 144.49 | 140.15 | 143.40 | 143.40 | -0.08% | 4,041,783 |
| Oct 8, 2024 | 141.37 | 143.95 | 139.90 | 143.51 | 143.51 | 2.54% | 2,616,049 |
| Oct 7, 2024 | 138.85 | 142.27 | 137.20 | 139.95 | 139.95 | 0.21% | 3,848,907 |
| Oct 4, 2024 | 137.50 | 140.02 | 135.50 | 139.66 | 139.66 | 3.26% | 3,961,834 |
| Oct 3, 2024 | 130.88 | 135.25 | 130.54 | 135.25 | 135.25 | 2.96% | 3,160,930 |
| Oct 2, 2024 | 129.85 | 132.03 | 128.50 | 131.36 | 131.36 | 0.54% | 2,637,210 |
| Oct 1, 2024 | 130.79 | 131.67 | 128.01 | 130.65 | 130.65 | 0.08% | 2,555,869 |
| Sep 30, 2024 | 127.51 | 131.15 | 126.53 | 130.55 | 130.55 | 2.19% | 3,815,330 |
| Sep 27, 2024 | 128.95 | 128.95 | 126.66 | 127.75 | 127.75 | -0.30% | 2,327,078 |
| Sep 26, 2024 | 133.05 | 133.05 | 125.62 | 128.13 | 128.13 | -1.97% | 4,494,924 |
| Sep 25, 2024 | 129.34 | 131.41 | 128.13 | 130.71 | 130.71 | 1.26% | 4,530,394 |
| Sep 24, 2024 | 126.51 | 130.39 | 125.89 | 129.08 | 129.08 | 2.35% | 4,925,232 |
| Sep 23, 2024 | 125.76 | 127.42 | 124.59 | 126.12 | 126.12 | 0.02% | 3,910,278 |
| Sep 20, 2024 | 124.00 | 126.68 | 123.51 | 126.09 | 126.09 | 1.69% | 9,910,742 |
| Sep 19, 2024 | 126.50 | 128.19 | 122.41 | 124.00 | 124.00 | 0.68% | 6,986,042 |
| Sep 18, 2024 | 123.30 | 125.75 | 120.64 | 123.16 | 123.16 | -0.39% | 7,244,702 |
| Sep 17, 2024 | 118.16 | 124.77 | 117.26 | 123.64 | 123.64 | 6.36% | 9,429,335 |
| Sep 16, 2024 | 111.40 | 116.97 | 110.90 | 116.25 | 116.25 | 3.26% | 6,967,191 |
| Sep 13, 2024 | 106.85 | 112.88 | 105.94 | 112.58 | 112.58 | 6.60% | 8,598,380 |
| Sep 12, 2024 | 97.35 | 106.45 | 97.35 | 105.61 | 105.61 | 8.24% | 9,799,073 |
| Sep 11, 2024 | 87.55 | 98.10 | 87.12 | 97.57 | 97.57 | 13.15% | 7,894,736 |
| Sep 10, 2024 | 87.90 | 88.28 | 85.23 | 86.23 | 86.23 | -0.09% | 2,828,257 |
| Sep 9, 2024 | 85.89 | 88.20 | 84.73 | 86.31 | 86.31 | 2.06% | 3,564,603 |
| Sep 6, 2024 | 88.19 | 88.57 | 82.51 | 84.57 | 84.57 | -4.10% | 4,251,015 |
| Sep 5, 2024 | 86.56 | 89.42 | 86.56 | 88.19 | 88.19 | 0.35% | 2,019,206 |
| Sep 4, 2024 | 87.37 | 89.86 | 85.41 | 87.88 | 87.88 | -0.28% | 2,568,337 |
| Sep 3, 2024 | 92.62 | 92.81 | 87.78 | 88.13 | 88.13 | -5.10% | 3,302,478 |
| Aug 30, 2024 | 92.00 | 93.70 | 90.70 | 92.87 | 92.87 | 1.38% | 4,581,581 |
| Aug 29, 2024 | 88.29 | 93.69 | 88.29 | 91.61 | 91.61 | 4.10% | 4,595,149 |
| Aug 28, 2024 | 88.90 | 89.80 | 87.11 | 88.00 | 88.00 | -2.55% | 3,219,430 |
| Aug 27, 2024 | 88.99 | 90.89 | 87.63 | 90.30 | 90.30 | 0.46% | 1,876,301 |
| Aug 26, 2024 | 89.99 | 92.33 | 89.57 | 89.89 | 89.89 | -0.34% | 2,055,205 |
| Aug 23, 2024 | 90.11 | 91.30 | 88.32 | 90.20 | 90.20 | 1.35% | 1,910,210 |
| Aug 22, 2024 | 91.40 | 92.50 | 88.70 | 89.00 | 89.00 | -2.08% | 3,145,691 |
| Aug 21, 2024 | 86.59 | 91.10 | 86.29 | 90.89 | 90.89 | 4.98% | 3,545,904 |
| Aug 20, 2024 | 85.65 | 88.70 | 85.00 | 86.58 | 86.58 | 0.89% | 2,363,889 |
| Aug 19, 2024 | 86.00 | 86.31 | 84.17 | 85.82 | 85.82 | -0.62% | 1,873,259 |
| Aug 16, 2024 | 84.43 | 87.02 | 83.61 | 86.35 | 86.35 | 0.90% | 2,782,248 |
| Aug 15, 2024 | 86.01 | 86.94 | 84.19 | 85.58 | 85.58 | 1.11% | 3,521,056 |
| Aug 14, 2024 | 80.14 | 85.60 | 80.14 | 84.64 | 84.64 | 6.08% | 6,277,856 |
| Aug 13, 2024 | 76.34 | 80.17 | 75.89 | 79.79 | 79.79 | 6.73% | 3,919,450 |
| Aug 12, 2024 | 77.59 | 78.19 | 74.12 | 74.76 | 74.76 | -3.39% | 4,957,280 |
| Aug 9, 2024 | 76.50 | 78.15 | 72.81 | 77.38 | 77.38 | 0.85% | 4,907,309 |
| Aug 8, 2024 | 70.05 | 76.86 | 66.16 | 76.73 | 76.73 | 14.20% | 9,465,858 |
| Aug 7, 2024 | 72.00 | 73.00 | 66.97 | 67.19 | 67.19 | -2.62% | 7,312,921 |
| Aug 6, 2024 | 68.99 | 70.50 | 67.32 | 69.00 | 69.00 | 2.77% | 4,258,981 |
| Aug 5, 2024 | 62.09 | 68.72 | 60.67 | 67.14 | 67.14 | -2.30% | 3,561,747 |
| Aug 2, 2024 | 70.53 | 71.55 | 68.08 | 68.72 | 68.72 | -8.48% | 4,367,960 |
| Aug 1, 2024 | 78.89 | 81.63 | 74.61 | 75.09 | 75.09 | -2.61% | 3,166,051 |
| Jul 31, 2024 | 77.63 | 78.05 | 76.41 | 77.10 | 77.10 | 3.03% | 2,799,924 |
| Jul 30, 2024 | 76.99 | 78.39 | 74.12 | 74.83 | 74.83 | -2.63% | 3,080,529 |
| Jul 29, 2024 | 78.22 | 79.10 | 76.30 | 76.85 | 76.85 | -0.88% | 2,339,722 |
| Jul 26, 2024 | 78.82 | 78.82 | 76.57 | 77.53 | 77.53 | 1.79% | 1,790,395 |
| Jul 25, 2024 | 77.78 | 78.21 | 73.09 | 76.17 | 76.17 | -3.19% | 4,132,036 |
| Jul 24, 2024 | 81.49 | 82.86 | 78.55 | 78.68 | 78.68 | -6.12% | 2,194,673 |
| Jul 23, 2024 | 83.52 | 85.28 | 82.75 | 83.81 | 83.81 | 0.68% | 1,425,225 |
| Jul 22, 2024 | 83.25 | 83.88 | 81.91 | 83.24 | 83.24 | 1.76% | 1,802,280 |
| Jul 19, 2024 | 80.39 | 82.34 | 79.90 | 81.80 | 81.80 | 1.08% | 1,654,460 |
| Jul 18, 2024 | 81.99 | 82.26 | 78.80 | 80.93 | 80.93 | 0.92% | 2,763,491 |
| Jul 17, 2024 | 84.06 | 84.36 | 79.14 | 80.19 | 80.19 | -7.33% | 4,584,270 |
| Jul 16, 2024 | 88.62 | 89.26 | 86.19 | 86.53 | 86.53 | -1.59% | 2,013,982 |
| Jul 15, 2024 | 85.73 | 88.46 | 84.70 | 87.93 | 87.93 | 3.62% | 3,154,293 |
| Jul 12, 2024 | 82.22 | 85.24 | 81.83 | 84.86 | 84.86 | 3.48% | 1,952,367 |
| Jul 11, 2024 | 85.00 | 85.06 | 80.87 | 82.01 | 82.01 | -2.79% | 2,383,410 |
| Jul 10, 2024 | 85.00 | 85.28 | 82.07 | 84.36 | 84.36 | -0.41% | 2,349,665 |
| Jul 9, 2024 | 85.65 | 86.21 | 84.04 | 84.71 | 84.71 | -0.55% | 1,996,618 |
| Jul 8, 2024 | 87.32 | 87.92 | 83.12 | 85.18 | 85.18 | -1.87% | 2,932,270 |
| Jul 5, 2024 | 87.51 | 91.91 | 85.32 | 86.80 | 86.80 | -0.18% | 5,769,638 |
| Jul 3, 2024 | 83.77 | 87.00 | 83.70 | 86.96 | 86.96 | 3.92% | 2,986,846 |
| Jul 2, 2024 | 84.21 | 85.39 | 82.63 | 83.68 | 83.68 | -1.34% | 3,466,501 |