Applovin Corporation - Class A Common Stock (APP)
276.83
+8.95 (3.34%)
NASDAQ · Last Trade: Apr 27th, 6:52 PM EDT
Historical Prices For Applovin Corporation - Class A Common Stock (APP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 272.30 | 278.88 | 266.50 | 276.83 | 5,770,412 | 276.83 |
| 4/24/2025 | 253.73 | 275.92 | 252.00 | 267.88 | 6,766,562 | 267.88 |
| 4/23/2025 | 255.51 | 268.00 | 250.10 | 252.35 | 7,300,483 | 252.35 |
| 4/22/2025 | 232.00 | 243.56 | 227.05 | 237.71 | 6,321,131 | 237.71 |
| 4/21/2025 | 233.53 | 238.50 | 222.02 | 228.13 | 5,773,025 | 228.13 |
| 4/17/2025 | 231.39 | 239.95 | 226.10 | 238.22 | 5,286,020 | 238.22 |
| 4/16/2025 | 234.52 | 241.95 | 224.40 | 229.81 | 7,297,290 | 229.81 |
| 4/15/2025 | 235.60 | 248.18 | 230.52 | 245.47 | 6,778,199 | 245.47 |
| 4/14/2025 | 258.94 | 262.08 | 234.39 | 236.07 | 7,434,297 | 236.07 |
| 4/11/2025 | 258.30 | 263.00 | 239.00 | 249.95 | 8,966,857 | 249.95 |
| 4/10/2025 | 270.00 | 278.48 | 250.51 | 263.83 | 10,362,207 | 263.83 |
| 4/09/2025 | 234.31 | 280.99 | 218.29 | 274.96 | 13,063,414 | 274.96 |
| 4/08/2025 | 255.05 | 261.61 | 227.20 | 235.28 | 11,221,393 | 235.28 |
| 4/07/2025 | 203.78 | 242.00 | 200.50 | 232.22 | 13,592,951 | 232.22 |
| 4/04/2025 | 243.38 | 245.97 | 209.59 | 211.69 | 16,841,982 | 211.69 |
| 4/03/2025 | 264.52 | 268.00 | 249.08 | 261.98 | 8,954,465 | 261.98 |
| 4/02/2025 | 273.33 | 299.72 | 272.90 | 290.39 | 7,288,957 | 290.39 |
| 4/01/2025 | 264.22 | 284.80 | 257.00 | 282.70 | 7,619,446 | 282.70 |
| 3/31/2025 | 255.93 | 268.40 | 244.00 | 264.97 | 10,557,604 | 264.97 |
| 3/28/2025 | 286.81 | 286.91 | 264.07 | 272.38 | 15,471,848 | 272.38 |
| 3/27/2025 | 322.05 | 326.01 | 252.51 | 261.70 | 20,165,068 | 261.70 |
| 3/26/2025 | 340.50 | 343.20 | 322.10 | 327.62 | 8,316,182 | 327.62 |
| 3/25/2025 | 341.00 | 352.00 | 332.04 | 346.29 | 7,754,724 | 346.29 |
| 3/24/2025 | 328.09 | 342.38 | 323.50 | 339.72 | 9,117,186 | 339.72 |
| 3/21/2025 | 301.05 | 315.27 | 296.13 | 314.03 | 9,505,822 | 314.03 |
| 3/20/2025 | 293.82 | 315.41 | 292.40 | 306.74 | 8,396,947 | 306.74 |
| 3/19/2025 | 286.20 | 300.20 | 277.50 | 297.03 | 6,927,105 | 297.03 |
| 3/18/2025 | 299.50 | 302.00 | 275.72 | 278.84 | 8,642,378 | 278.84 |
| 3/17/2025 | 297.76 | 314.80 | 293.51 | 306.85 | 8,867,679 | 306.85 |
| 3/14/2025 | 284.18 | 298.01 | 282.39 | 292.89 | 10,061,816 | 292.89 |
| 3/13/2025 | 272.88 | 275.00 | 260.93 | 272.00 | 7,262,753 | 272.00 |
| 3/12/2025 | 285.00 | 292.43 | 261.01 | 272.59 | 12,740,565 | 272.59 |
| 3/11/2025 | 239.80 | 261.45 | 236.00 | 257.76 | 12,846,089 | 257.76 |
| 3/10/2025 | 246.53 | 255.60 | 234.56 | 238.08 | 16,692,207 | 238.08 |
| 3/07/2025 | 256.14 | 278.60 | 247.50 | 270.48 | 14,656,987 | 270.48 |
| 3/06/2025 | 305.76 | 306.50 | 258.51 | 259.63 | 16,177,290 | 259.63 |
| 3/05/2025 | 323.00 | 326.27 | 310.51 | 318.00 | 8,122,999 | 318.00 |
| 3/04/2025 | 324.00 | 341.00 | 307.57 | 327.23 | 9,214,194 | 327.23 |
| 3/03/2025 | 350.24 | 359.70 | 332.00 | 337.34 | 10,932,296 | 337.34 |
| 2/28/2025 | 313.00 | 331.56 | 306.10 | 325.74 | 9,099,588 | 325.74 |
| 2/27/2025 | 346.44 | 349.92 | 310.00 | 320.49 | 11,870,444 | 320.49 |
| 2/26/2025 | 328.47 | 343.17 | 288.92 | 331.00 | 31,836,854 | 331.00 |
| 2/25/2025 | 406.70 | 406.70 | 367.12 | 377.06 | 11,321,266 | 377.06 |
| 2/24/2025 | 411.86 | 426.49 | 395.01 | 410.45 | 8,099,249 | 410.45 |
| 2/21/2025 | 452.77 | 456.76 | 412.19 | 415.31 | 7,658,231 | 415.31 |
| 2/20/2025 | 488.91 | 494.54 | 427.13 | 450.01 | 11,197,886 | 450.01 |
| 2/19/2025 | 502.74 | 507.00 | 481.12 | 494.17 | 5,049,734 | 494.17 |
| 2/18/2025 | 514.10 | 519.79 | 487.99 | 496.00 | 7,324,961 | 496.00 |
| 2/14/2025 | 473.56 | 516.99 | 462.80 | 510.13 | 11,344,848 | 510.13 |
| 2/13/2025 | 499.34 | 525.15 | 449.00 | 471.67 | 19,375,577 | 471.67 |
| 2/12/2025 | 375.93 | 390.21 | 372.00 | 380.32 | 9,217,035 | 380.32 |
| 2/11/2025 | 381.60 | 383.34 | 366.96 | 375.25 | 4,247,911 | 375.25 |
| 2/10/2025 | 387.20 | 396.62 | 373.20 | 384.40 | 4,591,050 | 384.40 |
| 2/07/2025 | 385.88 | 393.63 | 374.58 | 375.72 | 3,119,686 | 375.72 |
| 2/06/2025 | 369.57 | 381.79 | 365.60 | 380.63 | 3,011,990 | 380.63 |
| 2/05/2025 | 377.37 | 378.65 | 363.01 | 368.27 | 3,978,653 | 368.27 |
| 2/04/2025 | 373.77 | 390.68 | 370.75 | 380.26 | 5,253,024 | 380.26 |
| 2/03/2025 | 353.51 | 369.48 | 349.22 | 365.44 | 3,544,637 | 365.44 |
| 1/31/2025 | 371.04 | 379.00 | 364.50 | 369.59 | 3,357,644 | 369.59 |
| 1/30/2025 | 377.99 | 385.66 | 357.01 | 365.51 | 4,016,873 | 365.51 |
| 1/29/2025 | 360.00 | 370.64 | 352.22 | 366.34 | 3,339,960 | 366.34 |
| 1/28/2025 | 347.63 | 368.38 | 342.08 | 360.75 | 4,520,225 | 360.75 |