Education
About Us
Working with TipRanks
Follow Us
AppLovin Corp. Class A (APP)
:APP
Time Period
1Y
Events
Historical Prices
Rows:
Oct 10, 2025
599.61
601.83
566.90
569.89
569.89
-5.07%
6,479,078
0.85
Oct 09, 2025
615.94
618.99
591.50
600.32
600.32
-4.67%
6,289,311
0.83
Oct 08, 2025
631.39
654.98
616.24
629.70
629.70
-0.34%
5,472,905
0.73
Oct 07, 2025
595.22
644.47
592.26
631.85
631.85
+7.64%
11,768,730
1.59
Oct 06, 2025
684.48
687.00
545.00
587.00
587.00
-14.03%
14,417,710
1.99
Oct 03, 2025
691.02
695.00
673.17
682.76
682.76
-0.13%
4,205,773
0.58
Oct 02, 2025
710.19
710.99
674.40
683.64
683.64
-2.90%
6,075,429
0.85
Oct 01, 2025
714.84
727.49
697.51
704.09
704.09
-2.01%
6,210,848
0.87
Sep 30, 2025
713.00
720.56
699.22
718.54
718.54
+0.87%
6,759,568
0.95
Sep 29, 2025
685.40
745.61
683.50
712.36
712.36
+6.34%
11,947,840
1.69
Sep 26, 2025
652.67
671.18
646.47
669.86
669.86
+4.68%
6,122,353
0.84
Sep 25, 2025
624.87
643.92
619.49
639.91
639.91
-0.31%
6,418,199
0.89
Sep 24, 2025
652.75
662.50
635.50
641.92
641.92
-1.42%
5,991,497
0.83
Sep 23, 2025
641.00
670.19
637.51
651.18
651.18
+1.19%
7,799,930
1.09
Sep 22, 2025
647.05
657.00
639.51
643.50
643.50
-0.94%
9,307,081
1.31
Sep 19, 2025
628.48
653.06
617.56
649.59
649.59
+4.52%
73,131,602
12.00
Sep 18, 2025
616.33
632.88
613.78
621.52
621.52
+2.45%
9,258,535
1.53
Sep 17, 2025
603.57
613.69
587.23
606.66
606.66
+0.47%
8,915,194
1.50
Sep 16, 2025
596.70
605.38
589.28
603.80
603.80
+1.80%
8,588,889
1.46
Sep 15, 2025
578.54
595.27
574.23
593.14
593.14
+1.91%
6,246,575
1.07
Sep 12, 2025
573.06
587.88
572.11
582.00
582.00
+1.87%
6,730,310
1.15
Sep 11, 2025
568.00
576.44
560.79
571.31
571.31
+0.74%
6,133,457
1.06
Sep 10, 2025
562.83
576.01
561.50
567.12
567.12
+1.60%
6,730,296
1.17
Sep 09, 2025
546.82
559.24
544.92
558.17
558.17
+2.03%
8,503,532
1.48
Sep 08, 2025
537.08
555.50
535.70
547.04
547.04
+11.59%
16,516,920
2.96
Sep 05, 2025
506.00
507.87
469.80
490.24
490.24
-1.95%
8,290,545
1.50
Sep 04, 2025
497.80
511.00
490.66
499.97
499.97
+2.59%
6,215,219
1.13
Sep 03, 2025
487.69
499.87
485.08
487.35
487.35
+1.17%
5,049,390
0.92
Sep 02, 2025
464.00
481.86
452.25
481.73
481.73
+0.66%
5,279,138
0.96
Aug 29, 2025
480.72
485.53
472.42
478.59
478.59
-1.07%
5,148,052
0.92
Aug 28, 2025
463.20
488.70
463.00
483.75
483.75
+4.50%
5,898,480
1.06
Aug 27, 2025
469.00
474.98
458.65
462.94
462.94
-1.36%
2,968,649
0.53
Aug 26, 2025
448.01
471.92
444.00
469.33
469.33
+4.14%
5,593,745
0.99
Aug 25, 2025
440.30
454.39
434.02
450.68
450.68
+2.04%
4,018,619
0.71
Aug 22, 2025
418.76
446.92
412.33
441.68
441.68
+5.47%
6,208,232
1.10
Aug 21, 2025
411.62
431.86
408.80
418.76
418.76
+1.55%
5,061,547
0.89
Aug 20, 2025
405.02
412.81
385.19
412.38
412.38
-0.05%
6,374,368
1.12
Aug 19, 2025
430.64
434.07
407.52
412.60
412.60
-5.92%
5,456,683
0.96
Aug 18, 2025
438.01
444.00
432.61
438.54
438.54
-0.03%
2,712,988
0.47
Aug 15, 2025
434.50
441.50
421.40
438.68
438.68
+1.23%
3,404,039
0.59
Aug 14, 2025
434.58
445.00
426.00
433.34
433.34
-2.93%
5,005,144
0.86
Aug 13, 2025
470.38
472.05
438.77
446.40
446.40
-4.41%
6,334,051
1.08
Aug 12, 2025
466.92
470.28
458.48
467.00
467.00
+0.30%
4,541,635
0.77
Aug 11, 2025
455.00
473.70
449.21
465.58
465.58
+2.11%
5,976,576
1.01
Aug 08, 2025
448.60
464.98
447.02
455.98
455.98
+4.26%
9,487,806
1.58
Aug 07, 2025
397.25
453.76
385.10
437.34
437.34
+11.97%
20,738,721
3.54
Aug 06, 2025
385.19
393.45
378.36
390.57
390.57
+3.34%
12,843,920
2.24
Aug 05, 2025
398.00
399.94
376.91
377.93
377.93
-4.32%
6,389,794
1.12
Aug 04, 2025
383.01
395.56
368.19
395.01
395.01
+4.18%
4,986,199
0.87
Aug 01, 2025
377.46
385.92
366.47
379.17
379.17
-2.95%
6,336,260
1.11
Rows: