AppLovin Corporation (APP)
245.62
9.55 (4.05%)
At close: Apr 15, 2025, 3:59 PM
238.11
-3.06%
After-hours: Apr 15, 2025, 07:06 PM EDT
AppLovin Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 258.94 | 258.94 | 262.08 | 262.08 | 234.39 | 234.39 | 236.07 | 236.07 | -5.55% | 7,410,362 |
| Apr 11, 2025 | 258.30 | 258.30 | 263.00 | 263.00 | 239.00 | 239.00 | 249.95 | 249.95 | -5.26% | 8,966,853 |
| Apr 10, 2025 | 270.00 | 270.00 | 278.48 | 278.48 | 250.51 | 250.51 | 263.83 | 263.83 | -4.05% | 10,364,800 |
| Apr 9, 2025 | 234.31 | 234.31 | 280.99 | 280.99 | 218.29 | 218.29 | 274.96 | 274.96 | 16.87% | 13,063,808 |
| Apr 8, 2025 | 255.05 | 255.05 | 261.61 | 261.61 | 227.20 | 227.20 | 235.28 | 235.28 | 1.32% | 11,230,600 |
| Apr 7, 2025 | 203.78 | 203.78 | 253.61 | 253.61 | 200.50 | 200.50 | 232.22 | 232.22 | 5.86% | 13,612,300 |
| Apr 4, 2025 | 243.38 | 243.38 | 245.97 | 245.97 | 208.51 | 208.51 | 219.37 | 219.37 | -16.26% | 16,840,300 |
| Apr 3, 2025 | 264.52 | 264.52 | 268.00 | 268.00 | 249.08 | 249.08 | 261.98 | 261.98 | -9.78% | 8,959,549 |
| Apr 2, 2025 | 273.33 | 273.33 | 299.72 | 299.72 | 272.90 | 272.90 | 290.39 | 290.39 | 2.72% | 7,313,600 |
| Apr 1, 2025 | 264.22 | 264.22 | 284.80 | 284.80 | 257.00 | 257.00 | 282.70 | 282.70 | 6.69% | 7,624,244 |
| Mar 31, 2025 | 255.93 | 255.93 | 268.40 | 268.40 | 244.00 | 244.00 | 264.97 | 264.97 | -2.72% | 10,510,400 |
| Mar 28, 2025 | 286.81 | 286.81 | 286.91 | 286.91 | 264.07 | 264.07 | 272.38 | 272.38 | 4.08% | 15,471,800 |
| Mar 27, 2025 | 322.05 | 322.05 | 326.01 | 326.01 | 252.51 | 252.51 | 261.70 | 261.70 | -20.12% | 20,188,915 |
| Mar 26, 2025 | 340.50 | 340.50 | 343.20 | 343.20 | 322.10 | 322.10 | 327.62 | 327.62 | -5.39% | 8,322,900 |
| Mar 25, 2025 | 341.00 | 341.00 | 352.00 | 352.00 | 332.04 | 332.04 | 346.29 | 346.29 | 1.93% | 7,757,540 |
| Mar 24, 2025 | 328.09 | 328.09 | 342.38 | 342.38 | 323.50 | 323.50 | 339.72 | 339.72 | 8.18% | 9,119,933 |
| Mar 21, 2025 | 301.05 | 301.05 | 315.27 | 315.27 | 296.13 | 296.13 | 314.03 | 314.03 | 2.38% | 9,505,700 |
| Mar 20, 2025 | 293.82 | 293.82 | 315.41 | 315.41 | 292.40 | 292.40 | 306.74 | 306.74 | 3.27% | 8,401,537 |
| Mar 19, 2025 | 286.20 | 286.20 | 300.20 | 300.20 | 277.50 | 277.50 | 297.03 | 297.03 | 6.52% | 6,935,500 |
| Mar 18, 2025 | 299.50 | 299.50 | 302.00 | 302.00 | 275.72 | 275.72 | 278.84 | 278.84 | -9.13% | 8,636,621 |
| Mar 17, 2025 | 297.76 | 297.76 | 314.80 | 314.80 | 293.51 | 293.51 | 306.85 | 306.85 | 4.77% | 8,871,500 |
| Mar 14, 2025 | 284.18 | 284.18 | 298.01 | 298.01 | 282.39 | 282.39 | 292.89 | 292.89 | 7.68% | 10,061,800 |
| Mar 13, 2025 | 272.88 | 272.88 | 275.00 | 275.00 | 260.93 | 260.93 | 272.00 | 272.00 | -0.22% | 7,266,128 |
| Mar 12, 2025 | 285.00 | 285.00 | 292.43 | 292.43 | 261.01 | 261.01 | 272.59 | 272.59 | 5.75% | 12,741,341 |
| Mar 11, 2025 | 239.80 | 239.80 | 261.45 | 261.45 | 236.00 | 236.00 | 257.76 | 257.76 | 8.27% | 12,850,845 |
| Mar 10, 2025 | 246.53 | 246.53 | 255.60 | 255.60 | 234.56 | 234.56 | 238.08 | 238.08 | -11.98% | 16,713,700 |
| Mar 7, 2025 | 256.15 | 256.15 | 278.60 | 278.60 | 247.50 | 247.50 | 270.48 | 270.48 | 4.18% | 14,654,300 |
| Mar 6, 2025 | 305.76 | 305.76 | 306.50 | 306.50 | 258.51 | 258.51 | 259.63 | 259.63 | -18.36% | 16,179,508 |
| Mar 5, 2025 | 323.00 | 323.00 | 326.27 | 326.27 | 310.51 | 310.51 | 318.00 | 318.00 | -2.82% | 8,128,730 |
| Mar 4, 2025 | 324.00 | 324.00 | 341.00 | 341.00 | 307.57 | 307.57 | 327.23 | 327.23 | -3.00% | 9,225,440 |
| Mar 3, 2025 | 350.24 | 350.24 | 359.70 | 359.70 | 332.00 | 332.00 | 337.34 | 337.34 | 3.56% | 10,950,648 |
| Feb 28, 2025 | 313.00 | 313.00 | 331.56 | 331.56 | 306.10 | 306.10 | 325.74 | 325.74 | 1.64% | 9,099,600 |
| Feb 27, 2025 | 346.44 | 346.44 | 349.92 | 349.92 | 310.00 | 310.00 | 320.49 | 320.49 | -3.18% | 11,883,600 |
| Feb 26, 2025 | 328.47 | 328.47 | 343.17 | 343.17 | 288.92 | 288.92 | 331.00 | 331.00 | -12.22% | 31,816,800 |
| Feb 25, 2025 | 406.70 | 406.70 | 406.70 | 406.70 | 367.12 | 367.12 | 377.06 | 377.06 | -8.13% | 11,330,336 |
| Feb 24, 2025 | 411.86 | 411.86 | 426.49 | 426.49 | 395.01 | 395.01 | 410.45 | 410.45 | -1.17% | 8,103,500 |
| Feb 21, 2025 | 452.77 | 452.77 | 456.76 | 456.76 | 412.19 | 412.19 | 415.31 | 415.31 | -7.71% | 7,658,132 |
| Feb 20, 2025 | 488.91 | 488.91 | 494.54 | 494.54 | 427.13 | 427.13 | 450.01 | 450.01 | -8.94% | 11,209,300 |
| Feb 19, 2025 | 502.74 | 502.74 | 507.00 | 507.00 | 481.12 | 481.12 | 494.17 | 494.17 | -0.37% | 5,052,300 |
| Feb 18, 2025 | 514.10 | 514.10 | 519.79 | 519.79 | 487.99 | 487.99 | 496.00 | 496.00 | -2.77% | 7,330,000 |
| Feb 14, 2025 | 473.56 | 473.56 | 516.99 | 516.99 | 462.80 | 462.80 | 510.13 | 510.13 | 8.15% | 11,344,848 |
| Feb 13, 2025 | 499.34 | 499.34 | 525.15 | 525.15 | 449.00 | 449.00 | 471.67 | 471.67 | 24.02% | 19,398,900 |
| Feb 12, 2025 | 375.93 | 375.93 | 390.21 | 390.21 | 372.00 | 372.00 | 380.32 | 380.32 | 1.35% | 9,393,012 |
| Feb 11, 2025 | 381.60 | 381.60 | 383.34 | 383.34 | 366.96 | 366.96 | 375.25 | 375.25 | -2.38% | 4,253,919 |
| Feb 10, 2025 | 387.20 | 387.20 | 396.62 | 396.62 | 373.20 | 373.20 | 384.40 | 384.40 | 2.31% | 4,593,709 |
| Feb 7, 2025 | 385.88 | 385.88 | 393.63 | 393.63 | 374.58 | 374.58 | 375.72 | 375.72 | -1.29% | 3,119,700 |
| Feb 6, 2025 | 369.57 | 369.57 | 381.79 | 381.79 | 365.60 | 365.60 | 380.63 | 380.63 | 3.36% | 3,014,500 |
| Feb 5, 2025 | 377.37 | 377.37 | 378.65 | 378.65 | 363.01 | 363.01 | 368.27 | 368.27 | -3.15% | 3,981,084 |
| Feb 4, 2025 | 373.77 | 373.77 | 390.68 | 390.68 | 370.75 | 370.75 | 380.26 | 380.26 | 4.06% | 5,255,620 |
| Feb 3, 2025 | 353.51 | 353.51 | 369.48 | 369.48 | 349.22 | 349.22 | 365.44 | 365.44 | -1.12% | 3,549,633 |