AppLovin Corporation (APP)
NASDAQ: APP
· Real-Time Price · USD
354.91
3.44 (0.98%)
At close: May 23, 2025, 3:59 PM
354.99
0.02%
After-hours: May 23, 2025, 05:54 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 341.72 | 356.55 | 340.20 | 354.29 | 354.29 | n/a | 5,310,938 |
| May 22, 2025 | 360.52 | 367.47 | 350.82 | 351.47 | 351.47 | -0.80% | 5,329,400 |
| May 21, 2025 | 359.68 | 374.57 | 358.00 | 358.35 | 358.35 | 1.96% | 7,567,122 |
| May 20, 2025 | 371.45 | 371.45 | 360.86 | 363.06 | 363.06 | 1.31% | 5,533,500 |
| May 19, 2025 | 355.27 | 375.84 | 354.01 | 370.63 | 370.63 | 2.09% | 6,224,325 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.