Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
684.59
688.99
656.87
657.13
657.13
-2.98%
2,997,194
0.48
Dec 16, 2025
668.50
682.94
654.00
677.30
677.30
+0.32%
3,233,165
0.51
Dec 15, 2025
682.57
691.90
661.56
675.17
675.16
+0.67%
3,776,116
0.59
Dec 12, 2025
714.28
716.30
668.74
670.67
670.67
-6.46%
4,171,369
0.65
Dec 11, 2025
697.00
723.49
696.00
716.98
716.98
+1.95%
3,575,240
0.55
Dec 10, 2025
717.16
721.42
698.51
703.28
703.28
-2.94%
3,577,796
0.55
Dec 09, 2025
689.59
726.83
684.00
724.62
724.62
+5.05%
3,938,639
0.60
Dec 08, 2025
697.68
706.69
683.53
689.76
689.76
-0.32%
3,008,363
0.45
Dec 05, 2025
687.45
702.30
678.69
691.94
691.94
+1.19%
3,520,410
0.51
Dec 04, 2025
671.28
698.47
668.48
683.78
683.78
+3.26%
4,971,956
0.72
Dec 03, 2025
654.87
667.09
645.00
662.21
662.21
+1.41%
3,000,655
0.43
Dec 02, 2025
632.53
679.70
631.19
653.00
653.00
+4.72%
5,199,995
0.75
Dec 01, 2025
588.13
624.73
576.00
623.59
623.59
+4.02%
4,544,294
0.65
Nov 28, 2025
589.79
599.59
583.40
599.48
599.48
+2.24%
1,825,454
0.26
Nov 26, 2025
565.76
590.54
563.50
586.37
586.37
+5.46%
3,435,945
0.49
Nov 25, 2025
555.12
557.77
535.85
556.03
556.03
-0.67%
2,757,663
0.39
Nov 24, 2025
525.47
564.80
523.00
559.80
559.80
+7.60%
5,008,896
0.71
Nov 21, 2025
521.65
529.98
489.30
520.26
520.26
-0.11%
6,031,825
0.86
Nov 20, 2025
554.25
562.56
519.20
520.82
520.82
-1.74%
4,432,570
0.63
Nov 19, 2025
530.11
545.26
525.43
530.05
530.05
+0.77%
4,006,370
0.57
Nov 18, 2025
533.36
541.80
522.00
526.01
526.01
-2.46%
3,927,282
0.55
Nov 17, 2025
554.45
558.94
532.31
539.27
539.27
-3.30%
3,908,595
0.55
Nov 14, 2025
534.34
570.99
529.00
557.70
557.70
+0.28%
4,173,194
0.59
Nov 13, 2025
579.44
580.43
542.48
556.15
556.15
-4.91%
5,190,940
0.73
Nov 12, 2025
602.00
603.00
578.00
584.86
584.86
-1.69%
4,444,699
0.63
Nov 11, 2025
647.40
647.87
583.00
594.91
594.91
-8.66%
7,447,032
1.05
Nov 10, 2025
635.95
675.00
635.41
651.32
651.32
+5.06%
4,666,709
0.66
Nov 07, 2025
614.00
633.59
576.41
619.93
619.93
-0.23%
6,656,194
0.94
Nov 06, 2025
651.47
656.30
607.23
621.36
621.36
+0.70%
8,418,446
1.19
Nov 05, 2025
610.00
623.78
589.00
617.05
617.05
+1.38%
6,042,802
0.83
Nov 04, 2025
630.18
630.54
607.93
608.68
608.68
-3.71%
3,704,270
0.50
Nov 03, 2025
646.99
654.90
620.60
632.14
632.14
-0.81%
3,255,018
0.43
Oct 31, 2025
621.56
652.87
621.56
637.33
637.33
+2.69%
4,308,229
0.57
Oct 30, 2025
622.95
638.38
619.75
620.62
620.62
-1.68%
3,552,605
0.47
Oct 29, 2025
627.41
633.76
617.20
631.20
631.20
+0.70%
3,009,035
0.39
Oct 28, 2025
643.99
649.65
620.87
626.82
626.82
-2.53%
2,539,916
0.33
Oct 27, 2025
634.25
645.70
620.73
643.10
643.10
+3.73%
3,757,385
0.49
Oct 24, 2025
607.57
627.11
605.50
620.00
620.00
+5.14%
4,100,373
0.54
Oct 23, 2025
560.84
591.31
560.84
589.70
589.70
+4.40%
3,216,113
0.42
Oct 22, 2025
568.73
571.58
553.24
564.82
564.82
+2.20%
4,442,841
0.59
Oct 21, 2025
567.69
568.00
547.13
552.64
552.64
-2.35%
4,199,919
0.56
Oct 20, 2025
593.31
595.70
553.00
565.94
565.94
-5.57%
6,514,842
0.86
Oct 17, 2025
600.34
612.74
589.20
599.31
599.31
-1.05%
3,298,195
0.44
Oct 16, 2025
612.81
616.28
594.68
605.68
605.68
+0.56%
3,541,934
0.47
Oct 15, 2025
603.38
615.38
592.32
602.30
602.30
+2.08%
3,535,565
0.47
Oct 14, 2025
576.94
596.77
566.49
590.03
590.03
-0.01%
3,572,657
0.47
Oct 13, 2025
590.00
591.32
562.28
590.11
590.11
+3.55%
4,062,397
0.54
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
Rows: