Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 31, 2025
380.00
397.92
377.52
390.70
390.70
+7.54%
7,940,745
1.38
Jul 30, 2025
362.53
366.80
358.55
363.31
363.31
+0.46%
2,247,113
0.39
Jul 29, 2025
373.96
379.23
359.46
361.63
361.63
-2.52%
3,270,315
0.56
Jul 28, 2025
366.50
371.70
362.17
370.96
370.96
+1.87%
2,822,983
0.48
Jul 25, 2025
360.00
369.79
357.03
364.14
364.14
+1.17%
2,883,702
0.49
Jul 24, 2025
363.82
364.78
355.00
359.94
359.94
-0.60%
2,673,274
0.44
Jul 23, 2025
352.98
363.68
349.21
362.12
362.12
+3.46%
3,626,130
0.60
Jul 22, 2025
363.30
364.91
343.00
350.00
350.00
-4.42%
4,775,224
0.79
Jul 21, 2025
360.60
375.50
359.40
366.17
366.17
+0.47%
4,582,404
0.75
Jul 18, 2025
372.59
375.50
361.00
364.46
364.46
+0.19%
4,836,543
0.79
Jul 17, 2025
356.59
369.40
351.00
363.78
363.78
+2.33%
4,602,436
0.75
Jul 16, 2025
355.58
358.56
348.71
355.50
355.50
+0.72%
3,708,206
0.60
Jul 15, 2025
348.00
354.38
345.41
352.96
352.96
-0.83%
3,389,482
0.54
Jul 14, 2025
342.90
362.53
342.11
355.90
355.90
+6.21%
6,338,812
0.99
Jul 11, 2025
342.00
345.93
332.32
335.10
335.10
-3.24%
3,584,592
0.55
Jul 10, 2025
359.36
359.36
334.53
346.32
346.32
-1.82%
5,626,851
0.85
Jul 09, 2025
350.27
362.64
344.75
352.74
352.74
+2.32%
4,234,855
0.63
Jul 08, 2025
352.14
359.00
341.50
344.75
344.75
-0.07%
3,023,104
0.43
Jul 07, 2025
341.87
346.78
338.22
345.00
345.00
+0.98%
3,158,411
0.45
Jul 03, 2025
332.00
343.50
325.58
341.64
341.64
+1.68%
3,525,836
0.49
Jul 02, 2025
342.53
348.55
333.21
336.00
336.00
-0.20%
4,127,366
0.57
Jul 01, 2025
347.00
358.53
331.00
336.69
336.69
-3.82%
5,379,761
0.74
Jun 30, 2025
341.32
361.76
340.05
350.08
350.08
+4.88%
8,204,891
1.11
Jun 27, 2025
348.49
348.83
332.10
333.78
333.78
-3.93%
18,537,830
2.50
Jun 26, 2025
342.41
347.95
328.94
347.45
347.45
+2.55%
5,299,890
0.71
Jun 25, 2025
355.40
358.24
336.67
338.80
338.80
-3.06%
4,104,787
0.55
Jun 24, 2025
346.92
352.39
341.93
349.48
349.48
+4.20%
5,293,537
0.70
Jun 23, 2025
324.36
336.04
320.00
335.40
335.40
+3.30%
5,452,625
0.71
Jun 20, 2025
344.23
344.76
321.68
324.70
324.70
-5.71%
8,731,808
1.14
Jun 18, 2025
360.66
361.89
338.65
344.37
344.37
-4.46%
5,816,331
0.76
Rows: