AppLovin Corporation - APP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	671.28	683.78	683.78	698.47	668.48	4.94M
December 03, 2025	655.25	662.21	662.21	667	645	3M
December 02, 2025	632.53	653	653	679.7	631.19	5.2M
December 01, 2025	588.13	623.59	623.59	624.73	576	4.54M
November 28, 2025	589.79	599.48	599.48	599.59	583.4	1.83M
November 26, 2025	565.76	586.37	586.37	590.54	563.5	3.44M
November 25, 2025	555.12	556.03	556.03	557.77	535.85	2.76M
November 24, 2025	525.47	559.8	559.8	564.8	523	5.01M
November 21, 2025	521.65	520.26	520.26	529.98	489.3	6.03M
November 20, 2025	554.25	520.82	520.82	562.56	519.2	4.43M
November 19, 2025	529.99	530.05	530.05	545.26	525.46	3.88M
November 18, 2025	533.36	526.01	526.01	541.8	522	3.93M
November 17, 2025	554.45	539.27	539.27	558.94	532.31	3.91M
November 14, 2025	534.34	557.7	557.7	570.99	529	4.17M
November 13, 2025	579.44	556.15	556.15	580.43	542.48	5.19M
November 12, 2025	602	584.86	584.86	603	578	4.44M
November 11, 2025	647.4	594.91	594.91	647.87	583	7.45M
November 10, 2025	635.95	651.32	651.32	675	635.41	4.67M
November 07, 2025	613.4	619.82	619.82	633.45	576.41	6M
November 06, 2025	651.47	621.36	621.36	656.3	607.23	8.42M
November 05, 2025	610	617.91	617.91	623.78	589	4.63M
November 04, 2025	630.17	608.86	608.86	630.54	607.97	2.93M
November 03, 2025	646.99	632.14	632.14	654.9	620.6	3.26M
October 31, 2025	621.56	637.33	637.33	652.87	621.56	4.16M
October 30, 2025	622.95	620.62	620.62	638.38	619.75	3.56M
October 29, 2025	627.41	631.2	631.2	633.76	617.2	2.95M
October 28, 2025	643.99	626.82	626.82	649.65	620.87	2.54M
October 27, 2025	634.25	643.1	643.1	645.7	620.73	3.77M
October 24, 2025	607.57	620	620	627.11	605.5	4.1M
October 23, 2025	560.84	589.7	589.7	591.31	560.84	2.59M
October 22, 2025	568.73	564.82	564.82	571.58	553.24	4.15M
October 21, 2025	567.5	552.64	552.64	568	547.13	4.17M
October 20, 2025	593.31	565.94	565.94	595.7	553	6.53M
October 17, 2025	600.34	599.31	599.31	612.74	589.2	3.3M
October 16, 2025	612.81	605.68	605.68	616.28	594.68	3.48M
October 15, 2025	603.38	602.3	602.3	615.38	592.32	3.52M
October 14, 2025	576.94	590.03	590.03	596.77	566.49	3.57M
October 13, 2025	590	590.11	590.11	591.32	562.28	4.06M
October 10, 2025	599.61	569.89	569.89	601.83	566.9	6.48M
October 09, 2025	615.94	600.32	600.32	618.99	591.5	6.27M
October 08, 2025	631.39	629.7	629.7	654.98	616.24	5.47M
October 07, 2025	595.22	631.85	631.85	644.47	592.26	11.74M
October 06, 2025	684.48	587	587	687	545	14.42M
October 03, 2025	691.02	682.76	682.76	695	673.17	4.21M
October 02, 2025	710.19	683.64	683.64	710.99	674.4	6.08M
October 01, 2025	714.84	704.2	704.2	727.49	697.51	5.76M
September 30, 2025	712	718.54	718.54	720.21	699.22	6.64M
September 29, 2025	685.4	712.36	712.36	745.61	683.5	11.95M
September 26, 2025	652.67	669.86	669.86	671.18	646.47	6.12M
September 25, 2025	624.87	639.91	639.91	643.92	619.49	6.42M
September 24, 2025	652.75	641.92	641.92	662.5	635.5	5.99M
September 23, 2025	641	651.18	651.18	670.19	637.51	7.75M
September 22, 2025	647.05	643.5	643.5	657	639.51	9.31M
September 19, 2025	628.48	649.59	649.59	653.06	617.56	48.23M
September 18, 2025	616.33	621.52	621.52	632.88	613.78	9.25M
September 17, 2025	603.67	606.66	606.66	613.69	587.28	8.91M
September 16, 2025	596.7	603.8	603.8	605.38	589.28	8.44M
September 15, 2025	578.54	593.14	593.14	595.27	574.23	6.25M
September 12, 2025	573.05	582	582	587.88	572.11	6.73M
September 11, 2025	568	571.31	571.31	576.44	560.79	6.13M

AppLovin Corporation (APP) NASDAQ