AppLovin Corporation (APP) NASDAQ

712.36

+42.5(+6.34%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025652.67669.86669.86671.18646.476.12M
September 25, 2025624.87639.91639.91643.92619.496.42M
September 24, 2025652.75641.92641.92662.5635.55.99M
September 23, 2025641651.18651.18670.19637.517.75M
September 22, 2025647.05643.5643.5657639.519.31M
September 19, 2025628.48649.59649.59653.06617.5648.23M
September 18, 2025616.33621.52621.52632.88613.789.25M
September 17, 2025603.67606.66606.66613.69587.288.91M
September 16, 2025596.7603.8603.8605.38589.288.44M
September 15, 2025578.54593.14593.14595.27574.236.25M
September 12, 2025573.05582582587.88572.116.73M
September 11, 2025568571.31571.31576.44560.796.13M
September 10, 2025562.83567.12567.12576.01561.56.73M
September 09, 2025546.82558.17558.17559.24544.928.5M
September 08, 2025537.08547.04547.04555.5535.716.52M
September 05, 2025506490.24490.24507.87469.88.29M
September 04, 2025497.8499.97499.97511490.666.22M
September 03, 2025487.69487.35487.35499.87485.085.05M
September 02, 2025464.02481.73481.73481.85452.255.25M
August 29, 2025480.72478.59478.59485.53472.425.05M
August 28, 2025463.11483.55483.55488.7463.025.65M
August 27, 2025469462.94462.94474.98458.652.95M
August 26, 2025448.8469.36469.36471.924444.81M
August 25, 2025440.3450.68450.68454.39434.024.02M
August 22, 2025418.76441.68441.68446.92412.336.16M
August 21, 2025411.62418.76418.76431.86408.85.05M
August 20, 2025405.02412.38412.38412.81385.195.82M
August 19, 2025430.64412.6412.6434.07407.525.09M
August 18, 2025438.01438.54438.54444432.612.71M
August 15, 2025434.5438.68438.68441.5421.43.4M
August 14, 2025434.58433.34433.344454264.65M
August 13, 2025470.38446.4446.4472.05438.776.33M
August 12, 2025466.92467467470.28458.484.54M
August 11, 2025455465.58465.58473.7449.215.98M
August 08, 2025448.6455.98455.98464.98447.029.49M
August 07, 2025397.25437.34437.34453.76385.120.66M
August 06, 2025385.19390.57390.57393.45378.3610.96M
August 05, 2025398377.93377.93399.94376.916.39M
August 04, 2025383.01395.01395.01395.56368.194.99M
August 01, 2025377.46379.17379.17385.92366.476.34M
July 31, 2025380390.7390.7397.92377.527.91M
July 30, 2025362.53363.31363.54366.8358.552.08M
July 29, 2025373.96361.63361.63379.23359.463.25M
July 28, 2025366.5370.96370.96371.7362.172.82M
July 25, 2025360364.14364.14369.79357.032.88M
July 24, 2025363.82359.94359.94364.783552.67M
July 23, 2025352.98362.12362.12363.67349.213.48M
July 22, 2025363.3350350364.913434.76M
July 21, 2025360.6366.17366.17375.5359.44.58M
July 18, 2025372.59364.46364.46375.53614.84M
July 17, 2025356.59363.78363.78369.43514.6M
July 16, 2025355.58355.5355.5358.56348.713.71M
July 15, 2025348352.96352.96354.38345.413.39M
July 14, 2025342.9355.9355.9362.53342.116.34M
July 11, 2025342.26335.12335.12345.93332.323.25M
July 10, 2025358.71346.32346.32359.36334.885.61M
July 09, 2025350.27352.74352.74362.64344.754.22M
July 08, 2025352.14344.77344.77359341.532.59M
July 07, 2025341.87345345346.78338.223.12M
July 03, 2025332341.64341.64343.5325.583.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved