AppLovin Corporation (APP)
NASDAQ: APP
· Real-Time Price · USD
490.24
-9.73 (-1.95%)
At close: Sep 05, 2025, 3:59 PM
521.80
6.44%
After-hours: Sep 05, 2025, 07:57 PM EDT
APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 506.00 | 507.87 | 469.80 | 490.24 | 490.24 | -1.95% | 7,456,333 |
| 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% | 5,052,300 |
| 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% | 5,148,100 |
| Aug 28, 2025 | 463.20 | 488.70 | 463.00 | 483.75 | 483.75 | 4.50% | 5,898,500 |
| 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% | 6,374,400 |
| Aug 19, 2025 | 430.64 | 434.07 | 407.52 | 412.60 | 412.60 | -5.92% | 5,456,700 |
| Aug 18, 2025 | 438.01 | 444.00 | 432.61 | 438.54 | 438.54 | -0.03% | 2,713,000 |
| 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% | 6,334,100 |
| 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% | 5,976,600 |
| Aug 8, 2025 | 448.60 | 464.98 | 447.02 | 455.98 | 455.98 | 4.26% | 9,487,806 |