AppLovin Corporation - APP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	434.58	433.34	433.34	445	426	4.65M
August 13, 2025	470.38	446.4	446.4	472.05	438.77	6.33M
August 12, 2025	466.92	467	467	470.28	458.48	4.54M
August 11, 2025	455	465.58	465.58	473.7	449.21	5.98M
August 08, 2025	448.6	455.98	455.98	464.98	447.02	9.49M
August 07, 2025	397.25	437.34	437.34	453.76	385.1	20.66M
August 06, 2025	385.19	390.57	390.57	393.45	378.36	10.96M
August 05, 2025	398	377.93	377.93	399.94	376.91	6.39M
August 04, 2025	383.01	395.01	395.01	395.56	368.19	4.99M
August 01, 2025	377.46	379.17	379.17	385.92	366.47	6.34M
July 31, 2025	380	390.7	390.7	397.92	377.52	7.91M
July 30, 2025	362.53	363.31	363.54	366.8	358.55	2.08M
July 29, 2025	373.96	361.63	361.63	379.23	359.46	3.25M
July 28, 2025	366.5	370.96	370.96	371.7	362.17	2.82M
July 25, 2025	360	364.14	364.14	369.79	357.03	2.88M
July 24, 2025	363.82	359.94	359.94	364.78	355	2.67M
July 23, 2025	352.98	362.12	362.12	363.67	349.21	3.48M
July 22, 2025	363.3	350	350	364.91	343	4.76M
July 21, 2025	360.6	366.17	366.17	375.5	359.4	4.58M
July 18, 2025	372.59	364.46	364.46	375.5	361	4.84M
July 17, 2025	356.59	363.78	363.78	369.4	351	4.6M
July 16, 2025	355.58	355.5	355.5	358.56	348.71	3.71M
July 15, 2025	348	352.96	352.96	354.38	345.41	3.39M
July 14, 2025	342.9	355.9	355.9	362.53	342.11	6.34M
July 11, 2025	342.26	335.12	335.12	345.93	332.32	3.25M
July 10, 2025	358.71	346.32	346.32	359.36	334.88	5.61M
July 09, 2025	350.27	352.74	352.74	362.64	344.75	4.22M
July 08, 2025	352.14	344.77	344.77	359	341.53	2.59M
July 07, 2025	341.87	345	345	346.78	338.22	3.12M
July 03, 2025	332	341.64	341.64	343.5	325.58	3.53M
July 02, 2025	342.53	336	336	348.55	333.21	4M
July 01, 2025	347	336.69	336.69	358.33	331	5.29M
June 30, 2025	341.32	350.08	350.08	361.76	340.05	8.2M
June 27, 2025	348.12	333.8	333.8	348.81	332.24	9.21M
June 26, 2025	343.15	347.45	347.45	347.62	329.06	5.23M
June 25, 2025	355.37	338.8	338.8	358.24	336.67	4M
June 24, 2025	346.92	349.48	349.48	352.39	341.93	5.23M
June 23, 2025	324.36	335.4	335.4	336.04	320	5.5M
June 20, 2025	344	324.7	324.7	344.76	321.68	8.16M
June 18, 2025	360.68	344.37	344.37	361.89	338.78	5.72M
June 17, 2025	370.95	360.45	360.45	371	358.71	2.95M
June 16, 2025	367.79	370.68	370.68	377.01	364.49	3.54M
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

AppLovin Corporation (APP) NASDAQ