AppLovin Corporation - APP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	562.83	567.12	567.12	576.01	561.5	6.73M
September 09, 2025	546.82	558.17	558.17	559.24	544.92	8.5M
September 08, 2025	537.08	547.04	547.04	555.5	535.7	16.52M
September 05, 2025	506	490.24	490.24	507.87	469.8	8.29M
September 04, 2025	497.8	499.97	499.97	511	490.66	6.22M
September 03, 2025	487.69	487.35	487.35	499.87	485.08	5.05M
September 02, 2025	464.02	481.73	481.73	481.85	452.25	5.25M
August 29, 2025	480.72	478.59	478.59	485.53	472.42	5.05M
August 28, 2025	463.11	483.55	483.55	488.7	463.02	5.65M
August 27, 2025	469	462.94	462.94	474.98	458.65	2.95M
August 26, 2025	448.8	469.36	469.36	471.92	444	4.81M
August 25, 2025	440.3	450.68	450.68	454.39	434.02	4.02M
August 22, 2025	418.76	441.68	441.68	446.92	412.33	6.16M
August 21, 2025	411.62	418.76	418.76	431.86	408.8	5.05M
August 20, 2025	405.02	412.38	412.38	412.81	385.19	5.82M
August 19, 2025	430.64	412.6	412.6	434.07	407.52	5.09M
August 18, 2025	438.01	438.54	438.54	444	432.61	2.71M
August 15, 2025	434.5	438.68	438.68	441.5	421.4	3.4M

AppLovin Corporation (APP) NASDAQ