APP
NASDAQAfter HoursAppLovin Corporation
$677.30
+$2.13 (+0.32%)
As of 10:31 AM
Open
$668.00
High
$682.94
Low
$655.00
Prev Close
$675.16
52W High
$745.61
52W Low
$200.50
Volume
3.00M
Mkt Cap
$228.91B
AppLovin Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $668.50 | $682.94 | $654.00 | $677.30 | 3.19M |
| 12/15/2025 | $682.57 | $691.90 | $661.56 | $675.17 | 3.78M |
| 12/12/2025 | $714.28 | $716.30 | $668.74 | $670.67 | 4.17M |
| 12/11/2025 | $697.00 | $723.49 | $696.00 | $716.98 | 3.58M |
| 12/10/2025 | $717.16 | $721.42 | $698.51 | $703.28 | 3.58M |
| 12/9/2025 | $689.59 | $726.83 | $684.00 | $724.62 | 3.94M |
| 12/8/2025 | $697.68 | $706.69 | $683.53 | $689.76 | 3.01M |
| 12/5/2025 | $687.45 | $702.30 | $678.69 | $691.94 | 3.52M |
| 12/4/2025 | $671.28 | $698.47 | $668.48 | $683.78 | 4.97M |
| 12/3/2025 | $654.87 | $667.09 | $645.00 | $662.21 | 3.00M |
| 12/2/2025 | $632.53 | $679.70 | $631.19 | $653.00 | 5.20M |
| 12/1/2025 | $588.13 | $624.73 | $576.00 | $623.59 | 4.54M |
| 11/28/2025 | $589.79 | $599.59 | $583.40 | $599.48 | 1.83M |
| 11/26/2025 | $565.76 | $590.54 | $563.50 | $586.37 | 3.44M |
| 11/25/2025 | $555.12 | $557.77 | $535.85 | $556.03 | 2.76M |
| 11/24/2025 | $525.47 | $564.80 | $523.00 | $559.80 | 5.01M |
| 11/21/2025 | $521.65 | $529.98 | $489.30 | $520.26 | 6.03M |
| 11/20/2025 | $554.25 | $562.56 | $519.20 | $520.82 | 4.43M |
| 11/19/2025 | $530.11 | $545.26 | $525.43 | $530.05 | 4.01M |
| 11/18/2025 | $533.36 | $541.80 | $522.00 | $526.01 | 3.93M |
| 11/17/2025 | $554.45 | $558.94 | $532.31 | $539.27 | 3.91M |
| 11/14/2025 | $534.34 | $570.99 | $529.00 | $557.70 | 4.17M |
| 11/13/2025 | $579.44 | $580.43 | $542.48 | $556.15 | 5.19M |
| 11/12/2025 | $602.00 | $603.00 | $578.00 | $584.86 | 4.44M |
| 11/11/2025 | $647.40 | $647.87 | $583.00 | $594.91 | 7.45M |
| 11/10/2025 | $635.95 | $675.00 | $635.41 | $651.32 | 4.67M |
| 11/7/2025 | $614.00 | $633.59 | $576.41 | $619.93 | 6.66M |
| 11/6/2025 | $651.47 | $656.30 | $607.23 | $621.36 | 8.42M |
| 11/5/2025 | $610.00 | $623.78 | $589.00 | $617.05 | 6.04M |
| 11/4/2025 | $630.17 | $630.54 | $607.93 | $608.68 | 3.70M |
| 11/3/2025 | $646.99 | $654.90 | $620.60 | $632.14 | 3.26M |
| 10/31/2025 | $621.56 | $652.87 | $621.56 | $637.33 | 4.31M |
| 10/30/2025 | $622.95 | $638.38 | $619.75 | $620.62 | 3.56M |
| 10/29/2025 | $627.41 | $633.76 | $617.20 | $631.20 | 3.01M |
| 10/28/2025 | $643.99 | $649.65 | $620.87 | $626.82 | 2.55M |
| 10/27/2025 | $634.25 | $645.70 | $620.73 | $643.10 | 3.77M |
| 10/24/2025 | $607.57 | $627.11 | $605.50 | $620.00 | 4.10M |
| 10/23/2025 | $560.84 | $591.31 | $560.84 | $589.70 | 3.22M |
| 10/22/2025 | $568.73 | $571.58 | $553.24 | $564.82 | 4.44M |
| 10/21/2025 | $567.69 | $568.00 | $547.13 | $552.64 | 4.20M |
| 10/20/2025 | $593.31 | $595.70 | $553.00 | $565.94 | 6.53M |
| 10/17/2025 | $600.34 | $612.74 | $589.20 | $599.31 | 3.30M |
| 10/16/2025 | $612.81 | $616.28 | $594.68 | $605.68 | 3.54M |
| 10/15/2025 | $603.38 | $615.38 | $592.32 | $602.30 | 3.54M |
| 10/14/2025 | $576.94 | $596.77 | $566.49 | $590.03 | 3.57M |
| 10/13/2025 | $590.00 | $591.32 | $562.28 | $590.11 | 4.06M |
| 10/10/2025 | $599.61 | $601.83 | $566.90 | $569.89 | 6.48M |
| 10/9/2025 | $615.94 | $618.99 | $591.50 | $600.32 | 6.29M |
| 10/8/2025 | $631.39 | $654.98 | $616.24 | $629.70 | 5.47M |
| 10/7/2025 | $595.22 | $644.47 | $592.26 | $631.85 | 11.77M |
| 10/6/2025 | $684.48 | $687.00 | $545.00 | $587.00 | 14.42M |
| 10/3/2025 | $691.02 | $695.00 | $673.17 | $682.76 | 4.21M |
| 10/2/2025 | $710.19 | $710.99 | $674.40 | $683.64 | 6.08M |
| 10/1/2025 | $714.84 | $727.49 | $697.51 | $704.09 | 6.21M |
| 9/30/2025 | $713.00 | $720.56 | $699.22 | $718.54 | 6.76M |
| 9/29/2025 | $685.40 | $745.61 | $683.50 | $712.36 | 11.95M |
| 9/26/2025 | $652.67 | $671.18 | $646.47 | $669.86 | 6.12M |
| 9/25/2025 | $624.87 | $643.92 | $619.49 | $639.91 | 6.42M |
| 9/24/2025 | $652.75 | $662.50 | $635.50 | $641.92 | 5.99M |
| 9/23/2025 | $641.00 | $670.19 | $637.51 | $651.18 | 7.80M |
| 9/22/2025 | $647.05 | $657.00 | $639.51 | $643.50 | 9.31M |
| 9/19/2025 | $628.48 | $653.06 | $617.56 | $649.59 | 73.13M |
| 9/18/2025 | $616.33 | $632.88 | $613.78 | $621.52 | 9.26M |