AppLovin Corporation (APP) NASDAQ

727.50

-0.95(-0.13%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025727.85727.5727.5734.77721.55946,975
December 23, 2025727.38728.45728.45737710.252.23M
December 22, 2025731.97733.6733.6738.01722.033.19M
December 19, 2025703.85721.37721.37731.887006.96M
December 18, 2025675694.37694.37704.136743.6M
December 17, 2025684.59657.13657.13688.99656.873M
December 16, 2025668.5677.3677.3682.946543.23M
December 15, 2025682.57675.17675.17691.9661.563.78M
December 12, 2025714.28670.67670.67716.3668.744.17M
December 11, 2025697716.98716.98723.496963.58M
December 10, 2025717.16703.28703.28721.42698.513.58M
December 09, 2025689.59724.62724.62726.836843.94M
December 08, 2025697.68689.76689.76706.69683.533.01M
December 05, 2025687.45691.94691.94702.3678.693.52M
December 04, 2025671.28683.78683.78698.47668.484.94M
December 03, 2025655.25662.21662.216676453M
December 02, 2025632.53653653679.7631.195.2M
December 01, 2025588.13623.59623.59624.735764.54M
November 28, 2025589.79599.48599.48599.59583.41.83M
November 26, 2025565.76586.37586.37590.54563.53.44M
November 25, 2025555.12556.03556.03557.77535.852.76M
November 24, 2025525.47559.8559.8564.85235.01M
November 21, 2025521.65520.26520.26529.98489.36.03M
November 20, 2025554.25520.82520.82562.56519.24.43M
November 19, 2025529.99530.05530.05545.26525.463.88M
November 18, 2025533.36526.01526.01541.85223.93M
November 17, 2025554.45539.27539.27558.94532.313.91M
November 14, 2025534.34557.7557.7570.995294.17M
November 13, 2025579.44556.15556.15580.43542.485.19M
November 12, 2025602584.86584.866035784.44M
November 11, 2025647.4594.91594.91647.875837.45M
November 10, 2025635.95651.32651.32675635.414.67M
November 07, 2025613.4619.82619.82633.45576.416M
November 06, 2025651.47621.36621.36656.3607.238.42M
November 05, 2025610617.91617.91623.785894.63M
November 04, 2025630.17608.86608.86630.54607.972.93M
November 03, 2025646.99632.14632.14654.9620.63.26M
October 31, 2025621.56637.33637.33652.87621.564.16M
October 30, 2025622.95620.62620.62638.38619.753.56M
October 29, 2025627.41631.2631.2633.76617.22.95M
October 28, 2025643.99626.82626.82649.65620.872.54M
October 27, 2025634.25643.1643.1645.7620.733.77M
October 24, 2025607.57620620627.11605.54.1M
October 23, 2025560.84589.7589.7591.31560.842.59M
October 22, 2025568.73564.82564.82571.58553.244.15M
October 21, 2025567.5552.64552.64568547.134.17M
October 20, 2025593.31565.94565.94595.75536.53M
October 17, 2025600.34599.31599.31612.74589.23.3M
October 16, 2025612.81605.68605.68616.28594.683.48M
October 15, 2025603.38602.3602.3615.38592.323.52M
October 14, 2025576.94590.03590.03596.77566.493.57M
October 13, 2025590590.11590.11591.32562.284.06M
October 10, 2025599.61569.89569.89601.83566.96.48M
October 09, 2025615.94600.32600.32618.99591.56.27M
October 08, 2025631.39629.7629.7654.98616.245.47M
October 07, 2025595.22631.85631.85644.47592.2611.74M
October 06, 2025684.4858758768754514.42M
October 03, 2025691.02682.76682.76695673.174.21M
October 02, 2025710.19683.64683.64710.99674.46.08M
October 01, 2025714.84704.2704.2727.49697.515.76M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved