AppLovin Corporation (APP)
NASDAQ: APP
· Real-Time Price · USD
669.86
29.95 (4.68%)
At close: Sep 26, 2025, 3:59 PM
675.00
0.77%
After-hours: Sep 26, 2025, 07:57 PM EDT
APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 4.68% | 6,073,595 |
| Sep 25, 2025 | 624.87 | 643.92 | 619.49 | 639.91 | 639.91 | -0.31% | 6,418,200 |
| Sep 24, 2025 | 652.75 | 662.50 | 635.50 | 641.92 | 641.92 | -1.42% | 5,991,500 |
| 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 | 639.51 | 643.50 | 643.50 | -0.94% | 9,307,100 |
| Sep 19, 2025 | 628.48 | 653.06 | 617.56 | 649.59 | 649.59 | 4.52% | 73,131,600 |
| 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% | 8,915,200 |
| Sep 16, 2025 | 596.70 | 605.38 | 589.28 | 603.80 | 603.80 | 1.80% | 8,588,900 |
| Sep 15, 2025 | 578.54 | 595.27 | 574.23 | 593.14 | 593.14 | 1.91% | 6,246,600 |
| Sep 12, 2025 | 573.05 | 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% | 6,133,500 |
| Sep 10, 2025 | 562.83 | 576.01 | 561.50 | 567.12 | 567.12 | 1.60% | 6,730,300 |
| 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% | 5,052,300 |
| 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 |