AppLovin Corporation (APP)
NASDAQ: APP
· Real-Time Price · USD
435.92
2.58 (0.60%)
At close: Aug 15, 2025, 1:26 PM
APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 434.58 | 445.00 | 426.00 | 433.34 | 433.34 | -2.93% | 4,647,814 |
| 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 |
| 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% | 6,389,800 |
| Aug 4, 2025 | 383.01 | 395.56 | 368.19 | 395.01 | 395.01 | 4.18% | 4,986,200 |
| Aug 1, 2025 | 377.46 | 385.92 | 366.47 | 379.17 | 379.17 | -2.95% | 6,336,300 |
| 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% | 2,823,000 |
| 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% | 2,673,300 |
| 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 |