AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
623.58
+16.92 (2.79%)
Sep 18, 2025, 2:05 PM EDT - Market open
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 616.33 | 632.88 | 613.78 | 624.81 | - | 2.99% | 5,869,250 |
| 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 |
| Jul 29, 2025 | 373.96 | 379.23 | 359.46 | 361.63 | 361.63 | -2.52% | 3,270,315 |
| Jul 28, 2025 | 366.50 | 371.70 | 362.17 | 370.96 | 370.96 | 1.87% | 2,822,983 |
| Jul 25, 2025 | 360.00 | 369.79 | 357.03 | 364.14 | 364.14 | 1.17% | 2,883,702 |
| Jul 24, 2025 | 363.82 | 364.78 | 355.00 | 359.94 | 359.94 | -0.60% | 2,673,274 |
| Jul 23, 2025 | 352.98 | 363.68 | 349.21 | 362.12 | 362.12 | 3.46% | 3,626,130 |
| Jul 22, 2025 | 363.30 | 364.91 | 343.00 | 350.00 | 350.00 | -4.42% | 4,775,224 |
| Jul 21, 2025 | 360.60 | 375.50 | 359.40 | 366.17 | 366.17 | 0.47% | 4,582,404 |
| Jul 18, 2025 | 372.59 | 375.50 | 361.00 | 364.46 | 364.46 | 0.19% | 4,836,543 |
| Jul 17, 2025 | 356.59 | 369.40 | 351.00 | 363.78 | 363.78 | 2.33% | 4,602,436 |
| Jul 16, 2025 | 355.58 | 358.56 | 348.71 | 355.50 | 355.50 | 0.72% | 3,708,206 |
| Jul 15, 2025 | 348.00 | 354.38 | 345.41 | 352.96 | 352.96 | -0.83% | 3,389,482 |
| Jul 14, 2025 | 342.90 | 362.53 | 342.11 | 355.90 | 355.90 | 6.21% | 6,338,812 |
| Jul 11, 2025 | 342.00 | 345.93 | 332.32 | 335.10 | 335.10 | -3.24% | 3,584,592 |
| Jul 10, 2025 | 359.36 | 359.36 | 334.53 | 346.32 | 346.32 | -1.82% | 5,626,851 |