Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 17, 2025
370.95
371.00
358.71
360.45
360.45
-2.76%
2,960,023
0.38
Jun 16, 2025
367.79
377.01
364.49
370.68
370.68
+1.70%
3,544,859
0.45
Jun 13, 2025
372.78
381.00
360.75
364.49
364.49
-4.23%
4,351,715
0.55
Jun 12, 2025
380.50
384.10
362.45
380.58
380.58
-0.74%
6,527,801
0.82
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
Rows: