AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 4,312,100 |
| 2025-10-30 | 622.95 | 638.38 | 619.75 | 620.62 | 620.62 | 3,560,200 |
| 2025-10-29 | 627.41 | 633.76 | 617.20 | 631.20 | 631.20 | 3,014,700 |
| 2025-10-28 | 643.99 | 649.65 | 620.87 | 626.82 | 626.82 | 2,545,100 |
| 2025-10-27 | 634.25 | 645.70 | 620.73 | 643.10 | 643.10 | 3,765,100 |
| 2025-10-24 | 607.57 | 627.11 | 605.50 | 620.00 | 620.00 | 4,100,400 |
| 2025-10-23 | 560.84 | 591.31 | 560.84 | 589.70 | 589.70 | 3,216,100 |
| 2025-10-22 | 568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 4,442,800 |
| 2025-10-21 | 567.69 | 568.00 | 547.13 | 552.64 | 552.64 | 4,199,900 |
| 2025-10-20 | 593.31 | 595.70 | 553.00 | 565.94 | 565.94 | 6,529,800 |
| 2025-10-17 | 600.34 | 612.74 | 589.20 | 599.31 | 599.31 | 3,298,200 |
| 2025-10-16 | 612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 3,541,900 |
| 2025-10-15 | 603.38 | 615.38 | 592.32 | 602.30 | 602.30 | 3,535,600 |
| 2025-10-14 | 576.94 | 596.77 | 566.49 | 590.03 | 590.03 | 3,572,700 |
| 2025-10-13 | 590.00 | 591.32 | 562.28 | 590.11 | 590.11 | 4,062,400 |
| 2025-10-10 | 599.61 | 601.83 | 566.90 | 569.89 | 569.89 | 6,479,100 |
| 2025-10-09 | 615.94 | 618.99 | 591.50 | 600.32 | 600.32 | 6,289,300 |
| 2025-10-08 | 631.39 | 654.98 | 616.24 | 629.70 | 629.70 | 5,472,900 |
| 2025-10-07 | 595.22 | 644.47 | 592.26 | 631.85 | 631.85 | 11,768,700 |
| 2025-10-06 | 684.48 | 687.00 | 545.00 | 587.00 | 587.00 | 14,417,700 |
| 2025-10-03 | 691.02 | 695.00 | 673.17 | 682.76 | 682.76 | 4,205,800 |
| 2025-10-02 | 710.19 | 710.99 | 674.40 | 683.64 | 683.64 | 6,075,400 |
| 2025-10-01 | 714.84 | 727.49 | 697.51 | 704.09 | 704.09 | 6,210,800 |
| 2025-09-30 | 713.00 | 720.56 | 699.22 | 718.54 | 718.54 | 6,759,600 |
| 2025-09-29 | 685.40 | 745.61 | 683.50 | 712.36 | 712.36 | 11,947,800 |
| 2025-09-26 | 652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 6,122,400 |
| 2025-09-25 | 624.87 | 643.92 | 619.49 | 639.91 | 639.91 | 6,418,200 |
| 2025-09-24 | 652.75 | 662.50 | 635.50 | 641.92 | 641.92 | 5,991,500 |
| 2025-09-23 | 641.00 | 670.19 | 637.51 | 651.18 | 651.18 | 7,799,900 |
| 2025-09-22 | 647.05 | 657.00 | 639.52 | 643.50 | 643.50 | 9,307,100 |
| 2025-09-19 | 628.48 | 653.06 | 617.56 | 649.59 | 649.59 | 73,131,600 |
| 2025-09-18 | 616.33 | 632.88 | 613.78 | 621.52 | 621.52 | 9,258,500 |
| 2025-09-17 | 603.57 | 613.69 | 587.23 | 606.66 | 606.66 | 8,915,200 |
| 2025-09-16 | 596.70 | 605.38 | 589.28 | 603.80 | 603.80 | 8,588,900 |
| 2025-09-15 | 578.54 | 595.27 | 574.23 | 593.14 | 593.14 | 6,246,600 |
| 2025-09-12 | 573.06 | 587.88 | 572.11 | 582.00 | 582.00 | 6,730,300 |
| 2025-09-11 | 568.00 | 576.44 | 560.79 | 571.31 | 571.31 | 6,133,500 |
| 2025-09-10 | 562.83 | 576.01 | 561.50 | 567.12 | 567.12 | 6,730,300 |
| 2025-09-09 | 546.82 | 559.24 | 544.92 | 558.17 | 558.17 | 8,503,500 |
| 2025-09-08 | 537.08 | 555.50 | 535.70 | 547.04 | 547.04 | 16,516,900 |
| 2025-09-05 | 506.00 | 507.87 | 469.80 | 490.24 | 490.24 | 8,290,500 |
| 2025-09-04 | 497.80 | 511.00 | 490.66 | 499.97 | 499.97 | 6,215,200 |
| 2025-09-03 | 487.69 | 499.87 | 485.08 | 487.35 | 487.35 | 5,052,300 |
| 2025-09-02 | 464.00 | 481.86 | 452.25 | 481.73 | 481.73 | 5,279,100 |
| 2025-08-29 | 480.72 | 485.53 | 472.42 | 478.59 | 478.59 | 5,148,100 |
| 2025-08-28 | 463.20 | 488.70 | 463.00 | 483.75 | 483.75 | 5,898,500 |
| 2025-08-27 | 469.00 | 474.98 | 458.65 | 462.94 | 462.94 | 2,968,600 |
| 2025-08-26 | 448.01 | 471.92 | 444.00 | 469.33 | 469.33 | 5,593,700 |
| 2025-08-25 | 440.30 | 454.39 | 434.02 | 450.68 | 450.68 | 4,018,600 |
| 2025-08-22 | 418.76 | 446.92 | 412.33 | 441.68 | 441.68 | 6,208,200 |
| 2025-08-21 | 411.62 | 431.86 | 408.80 | 418.76 | 418.76 | 5,061,500 |
| 2025-08-20 | 405.02 | 412.81 | 385.19 | 412.38 | 412.38 | 6,374,400 |
| 2025-08-19 | 430.64 | 434.07 | 407.52 | 412.60 | 412.60 | 5,456,700 |
| 2025-08-18 | 438.01 | 444.00 | 432.61 | 438.54 | 438.54 | 2,713,000 |
| 2025-08-15 | 434.50 | 441.50 | 421.40 | 438.68 | 438.68 | 3,404,000 |
| 2025-08-14 | 434.58 | 445.00 | 426.00 | 433.34 | 433.34 | 5,005,100 |
| 2025-08-13 | 470.38 | 472.05 | 438.77 | 446.40 | 446.40 | 6,334,100 |
| 2025-08-12 | 466.92 | 470.28 | 458.48 | 467.00 | 467.00 | 4,536,800 |
| 2025-08-11 | 455.00 | 473.70 | 449.21 | 465.58 | 465.58 | 5,976,600 |
| 2025-08-08 | 448.60 | 464.98 | 447.02 | 455.98 | 455.98 | 9,487,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.