Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
Jun 11, 2025
386.30
387.95
377.90
383.43
383.43
-0.05%
3,598,466
0.45
Jun 10, 2025
390.00
396.77
374.68
383.61
383.61
<+0.01%
4,949,317
0.60
Jun 09, 2025
401.25
404.50
382.85
383.60
383.60
-8.21%
7,829,239
0.94
Jun 06, 2025
421.00
426.52
413.23
417.89
417.89
+0.91%
5,495,450
0.65
Jun 05, 2025
414.17
428.99
406.78
414.14
414.14
-0.57%
5,986,157
0.69
Jun 04, 2025
398.39
417.45
398.21
416.52
416.52
+4.52%
4,804,645
0.55
Jun 03, 2025
401.91
408.00
390.41
398.51
398.51
-0.85%
4,651,336
0.53
Jun 02, 2025
392.31
402.25
381.60
401.91
401.91
+2.27%
6,202,125
0.70
May 30, 2025
386.87
394.24
372.53
393.00
393.00
+2.28%
7,840,335
0.88
May 29, 2025
400.10
402.90
381.43
384.23
384.23
-1.55%
5,144,707
0.57
May 28, 2025
381.38
392.87
375.12
390.26
390.26
+2.45%
6,778,341
0.72
May 27, 2025
362.00
384.36
355.16
380.91
380.91
+7.51%
7,683,415
0.81
May 23, 2025
341.72
356.55
340.20
354.29
354.29
+0.80%
5,318,795
0.56
May 22, 2025
360.52
367.47
350.82
351.47
351.47
-1.92%
5,329,383
0.56
May 21, 2025
359.68
374.57
358.00
358.35
358.35
-1.30%
7,567,122
0.79
May 20, 2025
371.45
371.45
360.86
363.06
363.06
-2.04%
5,533,494
0.58
May 19, 2025
355.27
375.84
354.01
370.63
370.63
+2.29%
6,224,325
0.65
May 16, 2025
369.26
373.73
358.00
362.34
362.34
-1.16%
4,740,227
0.49
May 15, 2025
373.94
378.23
361.44
366.61
366.61
-2.64%
6,322,226
0.64
May 14, 2025
373.49
379.58
368.45
376.54
376.54
+1.74%
6,324,282
0.64
May 13, 2025
348.53
380.70
347.70
370.10
370.10
+6.38%
9,729,218
0.99
May 12, 2025
350.56
358.67
343.37
347.90
347.90
+5.89%
7,826,646
0.80
May 09, 2025
343.05
351.38
328.52
328.54
328.54
-3.23%
7,760,053
0.80
May 08, 2025
344.00
357.64
335.13
339.51
339.51
+11.88%
14,355,300
1.50
May 07, 2025
300.55
304.52
292.87
303.46
303.46
-0.38%
11,732,110
1.24
May 06, 2025
294.65
307.27
290.96
304.62
304.62
+0.92%
4,539,519
0.48
May 05, 2025
299.19
306.79
295.41
301.84
301.84
-1.87%
4,444,645
0.47
May 02, 2025
291.99
309.34
286.85
307.58
307.58
+10.05%
6,997,990
0.75
May 01, 2025
282.00
288.25
276.80
279.49
279.49
+3.78%
5,912,172
0.63
Apr 30, 2025
247.91
273.81
246.00
269.31
269.31
-6.77%
9,277,913
1.00
Apr 29, 2025
286.50
291.39
281.27
288.88
288.88
+1.37%
4,797,093
0.52
Apr 28, 2025
278.64
286.83
273.50
284.98
284.98
+2.94%
6,313,779
0.68
Apr 25, 2025
272.30
278.88
266.51
276.83
276.83
+3.34%
5,770,373
0.63
Apr 24, 2025
253.73
275.92
252.00
267.88
267.88
+6.15%
6,773,109
0.74
Apr 23, 2025
255.51
268.00
250.10
252.35
252.35
+6.16%
7,302,645
0.80
Apr 22, 2025
232.00
243.56
227.05
237.71
237.71
+4.20%
6,342,282
0.70
Apr 21, 2025
233.53
238.50
222.02
228.13
228.13
-4.24%
5,778,158
0.64
Apr 17, 2025
231.39
239.95
226.10
238.22
238.22
+3.66%
5,285,999
0.59
Apr 16, 2025
234.53
241.95
224.40
229.81
229.81
-6.38%
7,300,828
0.82
Apr 15, 2025
235.60
248.18
230.52
245.47
245.47
+3.98%
6,784,576
0.76
Apr 14, 2025
258.94
262.08
234.39
236.07
236.07
-5.55%
7,438,408
0.84
Apr 11, 2025
258.30
263.00
239.00
249.95
249.95
-5.26%
8,966,853
1.03
Apr 10, 2025
270.00
278.48
250.51
263.83
263.83
-4.05%
10,364,750
1.20
Apr 09, 2025
234.31
280.99
218.29
274.96
274.96
+16.87%
13,063,810
1.53
Apr 08, 2025
255.05
261.61
227.20
235.28
235.28
+1.32%
11,230,560
1.33
Apr 07, 2025
203.78
253.61
200.50
232.22
232.22
+5.86%
13,612,280
1.64
Apr 04, 2025
243.38
245.97
208.51
219.37
219.37
-16.26%
16,840,301
2.08
Apr 03, 2025
264.52
268.00
249.08
261.98
261.98
-9.78%
8,938,011
1.12
Apr 02, 2025
273.33
299.72
272.90
290.39
290.39
+2.72%
7,313,566
0.92
Apr 01, 2025
264.22
284.80
257.00
282.70
282.70
+6.69%
7,624,244
0.97
Rows: