AppLovin Corporation - APP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	372.8	364.49	364.49	381	360.75	4.32M
June 12, 2025	380.5	380.58	380.58	384.1	370.3	6.47M
June 11, 2025	386.3	383.43	383.43	387.95	377.9	3.6M
June 10, 2025	390	383.61	383.61	396.77	374.68	4.95M
June 09, 2025	401.25	383.6	383.6	404.5	382.85	7.83M
June 06, 2025	421	417.89	417.89	426.52	413.23	5.5M
June 05, 2025	414.17	414.14	414.14	428.99	406.78	5.99M
June 04, 2025	398.39	416.52	416.52	417.45	398.21	4.8M
June 03, 2025	401.91	398.51	398.51	408	390.41	4.65M
June 02, 2025	392.31	401.91	401.91	402.25	381.6	6.2M
May 30, 2025	386.87	393	393	394.24	372.53	7.84M
May 29, 2025	400.1	384.23	384.23	402.9	381.43	5.14M
May 28, 2025	381.38	390.26	390.26	392.71	375.2	6.65M
May 27, 2025	362	380.91	380.91	384.36	355.16	7.68M
May 23, 2025	341.72	354.29	354.29	356.55	340.2	5.31M
May 22, 2025	360.52	351.47	351.47	367.47	350.82	5.33M
May 21, 2025	359.68	358.35	358.35	374.57	358	7.57M
May 20, 2025	371.45	363.06	363.06	371.45	360.86	5.53M
May 19, 2025	355.27	370.63	370.63	375.84	354.01	6.22M
May 16, 2025	369.26	362.34	362.34	373.73	358	4.65M
May 15, 2025	373.94	366.61	366.61	378.23	361.44	6.32M
May 14, 2025	373.49	376.54	376.54	379.58	368.45	6.32M
May 13, 2025	348.53	370.1	370.1	380.7	347.7	9.61M
May 12, 2025	350.56	347.9	347.9	358.67	343.37	7.83M
May 09, 2025	343.05	328.54	328.54	351.38	328.52	7.71M
May 08, 2025	344	339.51	339.51	357.64	335.13	14.31M
May 07, 2025	300.55	303.46	303.46	304.52	292.87	11.73M
May 06, 2025	294.65	304.62	304.62	307.27	290.96	4.48M
May 05, 2025	299.19	301.84	301.84	306.79	295.41	4.44M
May 02, 2025	291.99	307.58	307.58	309.34	286.85	6.97M
May 01, 2025	282	279.49	279.49	288.25	276.8	5.91M
April 30, 2025	247.91	269.31	269.31	273.81	246	9.28M
April 29, 2025	286.5	288.88	288.88	291.39	281.27	4.77M
April 28, 2025	278.64	284.98	284.98	286.83	273.5	6.31M
April 25, 2025	272.3	276.83	276.83	278.88	266.51	5.75M
April 24, 2025	253.73	267.88	267.88	275.92	252	6.71M
April 23, 2025	255.51	252.35	252.35	268	250.1	7.3M
April 22, 2025	232	237.71	237.71	243.56	227.05	6.34M
April 21, 2025	233.53	228.13	228.13	238.5	222.02	5.78M
April 17, 2025	231.39	238.22	238.22	239.95	226.1	5.27M
April 16, 2025	234.53	229.81	229.81	241.95	224.4	7.29M
April 15, 2025	235.6	245.34	245.34	248.18	230.52	6.02M
April 14, 2025	258.94	236.07	236.07	262.08	234.39	7.41M
April 11, 2025	258.3	249.95	249.95	263	239	8.92M
April 10, 2025	270	263.83	263.83	278.48	250.51	10.36M
April 09, 2025	234.31	274.96	274.96	280.99	218.29	13M
April 08, 2025	255.05	235.28	235.28	261.61	227.2	11.23M
April 07, 2025	203.78	232.22	232.22	253.61	200.5	13.61M
April 04, 2025	243.38	219.37	219.37	245.97	208.51	16.76M
April 03, 2025	264.52	261.98	261.98	268	249.08	8.96M
April 02, 2025	273.33	290.39	290.39	299.72	272.9	7.31M
April 01, 2025	264.22	282.7	282.7	284.8	257	7.62M
March 31, 2025	255.93	264.97	264.97	268.4	244	10.51M
March 28, 2025	286.81	272.38	272.38	286.91	264.07	15.4M
March 27, 2025	322.05	261.7	261.7	326.01	252.51	19.87M
March 26, 2025	340.5	327.62	327.62	343.2	322.1	8.19M
March 25, 2025	341	346.29	346.29	352	332.04	7.76M
March 24, 2025	328.09	339.72	339.72	342.38	323.5	9.12M
March 21, 2025	301.05	314.03	314.03	315.27	296.13	9.47M
March 20, 2025	293.82	306.74	306.74	315.41	292.4	8.34M

AppLovin Corporation (APP) NASDAQ