Skip to main content
AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
691.94
+8.16 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
693.49
+1.55 (0.22%)
After-hours: Dec 5, 2025, 7:59 PM EST

AppLovin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025687.45702.30678.69691.94691.941.19%3,480,637
Dec 4, 2025671.28698.47668.48683.78683.783.26%4,945,851
Dec 3, 2025654.87667.09645.00662.21662.211.41%2,900,481
Dec 2, 2025632.53679.70631.19653.00653.004.72%5,189,757
Dec 1, 2025588.13624.73576.00623.59623.594.02%4,540,608
Nov 28, 2025589.79599.59583.40599.48599.482.24%1,825,454
Nov 26, 2025565.76590.54563.50586.37586.375.46%3,435,945
Nov 25, 2025555.12557.77535.85556.03556.03-0.67%2,757,663
Nov 24, 2025525.47564.80523.00559.80559.807.60%5,008,896
Nov 21, 2025521.65529.98489.30520.26520.26-0.11%6,031,825
Nov 20, 2025554.25562.56519.20520.82520.82-1.74%4,432,570
Nov 19, 2025530.11545.26525.43530.05530.050.77%4,006,370
Nov 18, 2025533.36541.80522.00526.01526.01-2.46%3,927,282
Nov 17, 2025554.45558.94532.31539.27539.27-3.30%3,908,595
Nov 14, 2025534.34570.99529.00557.70557.700.28%4,173,194
Nov 13, 2025579.44580.43542.48556.15556.15-4.91%5,190,940
Nov 12, 2025602.00603.00578.00584.86584.86-1.69%4,444,699
Nov 11, 2025647.40647.87583.00594.91594.91-8.66%7,447,032
Nov 10, 2025635.95675.00635.41651.32651.325.06%4,666,709
Nov 7, 2025614.00633.59576.41619.93619.93-0.23%6,656,194
Nov 6, 2025651.47656.30607.23621.36621.360.70%8,418,446
Nov 5, 2025610.00623.78589.00617.05617.051.38%6,042,802
Nov 4, 2025630.18630.54607.93608.68608.68-3.71%3,704,270
Nov 3, 2025646.99654.90620.60632.14632.14-0.81%3,255,018
Oct 31, 2025621.56652.87621.56637.33637.332.69%4,312,142
Oct 30, 2025622.95638.38619.75620.62620.62-1.68%3,560,160
Oct 29, 2025627.41633.76617.20631.20631.200.70%3,014,722
Oct 28, 2025643.99649.65620.87626.82626.82-2.53%2,545,057
Oct 27, 2025634.25645.70620.73643.10643.103.73%3,765,138
Oct 24, 2025607.57627.11605.50620.00620.005.14%4,100,373
Oct 23, 2025560.84591.31560.84589.70589.704.40%3,216,113
Oct 22, 2025568.73571.58553.24564.82564.822.20%4,442,841
Oct 21, 2025567.69568.00547.13552.64552.64-2.35%4,199,919
Oct 20, 2025593.31595.70553.00565.94565.94-5.57%6,529,825
Oct 17, 2025600.34612.74589.20599.31599.31-1.05%3,298,195
Oct 16, 2025612.81616.28594.68605.68605.680.56%3,541,934
Oct 15, 2025603.38615.38592.32602.30602.302.08%3,535,565
Oct 14, 2025576.94596.77566.49590.03590.03-0.01%3,572,657
Oct 13, 2025590.00591.32562.28590.11590.113.55%4,062,397
Oct 10, 2025599.61601.83566.90569.89569.89-5.07%6,479,078
Oct 9, 2025615.94618.99591.50600.32600.32-4.67%6,289,311
Oct 8, 2025631.39654.98616.24629.70629.70-0.34%5,472,905
Oct 7, 2025595.22644.47592.26631.85631.857.64%11,768,731
Oct 6, 2025684.48687.00545.00587.00587.00-14.03%14,417,706
Oct 3, 2025691.02695.00673.17682.76682.76-0.13%4,205,773
Oct 2, 2025710.19710.99674.40683.64683.64-2.90%6,075,429
Oct 1, 2025714.84727.49697.51704.09704.09-2.01%6,210,848
Sep 30, 2025713.00720.56699.22718.54718.540.87%6,759,568
Sep 29, 2025685.40745.61683.50712.36712.366.34%11,947,835
Sep 26, 2025652.67671.18646.47669.86669.864.68%6,122,353
Sep 25, 2025624.87643.92619.49639.91639.91-0.31%6,418,199
Sep 24, 2025652.75662.50635.50641.92641.92-1.42%5,991,497
Sep 23, 2025641.00670.19637.51651.18651.181.19%7,799,930
Sep 22, 2025647.05657.00639.52643.50643.50-0.94%9,307,081
Sep 19, 2025628.48653.06617.56649.59649.594.52%73,131,599
Sep 18, 2025616.33632.88613.78621.52621.522.45%9,258,535
Sep 17, 2025603.57613.69587.23606.66606.660.47%8,915,194
Sep 16, 2025596.70605.38589.28603.80603.801.80%8,588,889
Sep 15, 2025578.54595.27574.23593.14593.141.91%6,246,575
Sep 12, 2025573.06587.88572.11582.00582.001.87%6,730,310
Sep 11, 2025568.00576.44560.79571.31571.310.74%6,133,457
Sep 10, 2025562.83576.01561.50567.12567.121.60%6,730,296
Sep 9, 2025546.82559.24544.92558.17558.172.03%8,503,532
Sep 8, 2025537.08555.50535.70547.04547.0411.59%16,516,921
Sep 5, 2025506.00507.87469.80490.24490.24-1.95%8,290,545
Sep 4, 2025497.80511.00490.66499.97499.972.59%6,215,219
Sep 3, 2025487.69499.87485.08487.35487.351.17%5,052,295
Sep 2, 2025464.00481.86452.25481.73481.730.66%5,279,138
Aug 29, 2025480.72485.53472.42478.59478.59-1.07%5,148,052
Aug 28, 2025463.20488.70463.00483.75483.754.50%5,898,480
Aug 27, 2025469.00474.98458.65462.94462.94-1.36%2,968,649
Aug 26, 2025448.01471.92444.00469.33469.334.14%5,593,745
Aug 25, 2025440.30454.39434.02450.68450.682.04%4,018,619
Aug 22, 2025418.76446.92412.33441.68441.685.47%6,208,232
Aug 21, 2025411.62431.86408.80418.76418.761.55%5,061,547
Aug 20, 2025405.02412.81385.19412.38412.38-0.05%6,374,368
Aug 19, 2025430.64434.07407.52412.60412.60-5.92%5,456,683
Aug 18, 2025438.01444.00432.61438.54438.54-0.03%2,712,988
Aug 15, 2025434.50441.50421.40438.68438.681.23%3,404,039
Aug 14, 2025434.58445.00426.00433.34433.34-2.93%5,005,144
Aug 13, 2025470.38472.05438.77446.40446.40-4.41%6,334,051
Aug 12, 2025466.92470.28458.48467.00467.000.30%4,541,635
Aug 11, 2025455.00473.70449.21465.58465.582.11%5,976,576
Aug 8, 2025448.60464.98447.02455.98455.984.26%9,487,806
Aug 7, 2025397.25453.76385.10437.34437.3411.97%20,738,715
Aug 6, 2025385.19393.45378.36390.57390.573.34%12,843,923
Aug 5, 2025398.00399.94376.91377.93377.93-4.32%6,389,794
Aug 4, 2025383.01395.56368.19395.01395.014.18%4,986,199
Aug 1, 2025377.46385.92366.47379.17379.17-2.95%6,336,260
Jul 31, 2025380.00397.92377.52390.70390.707.54%7,940,745
Jul 30, 2025362.53366.80358.55363.31363.310.46%2,247,113
Jul 29, 2025373.96379.23359.46361.63361.63-2.52%3,270,315
Jul 28, 2025366.50371.70362.17370.96370.961.87%2,822,983
Jul 25, 2025360.00369.79357.03364.14364.141.17%2,883,702
Jul 24, 2025363.82364.78355.00359.94359.94-0.60%2,673,274
Jul 23, 2025352.98363.68349.21362.12362.123.46%3,626,130
Jul 22, 2025363.30364.91343.00350.00350.00-4.42%4,775,224
Jul 21, 2025360.60375.50359.40366.17366.170.47%4,582,404
Jul 18, 2025372.59375.50361.00364.46364.460.19%4,836,543
Jul 17, 2025356.59369.40351.00363.78363.782.33%4,602,436