AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 397.25 | 453.76 | 385.10 | 437.34 | 437.34 | 20,738,700 |
| 2025-08-06 | 385.19 | 393.45 | 378.36 | 390.57 | 390.57 | 12,843,900 |
| 2025-08-05 | 398.00 | 399.94 | 376.91 | 377.93 | 377.93 | 6,389,800 |
| 2025-08-04 | 383.01 | 395.56 | 368.19 | 395.01 | 395.01 | 4,986,200 |
| 2025-08-01 | 377.46 | 385.92 | 366.47 | 379.17 | 379.17 | 6,336,300 |
| 2025-07-31 | 380.00 | 397.92 | 377.52 | 390.70 | 390.70 | 7,940,700 |
| 2025-07-30 | 362.53 | 366.80 | 358.55 | 363.31 | 363.31 | 2,247,100 |
| 2025-07-29 | 373.96 | 379.23 | 359.46 | 361.63 | 361.63 | 3,270,300 |
| 2025-07-28 | 366.50 | 371.70 | 362.17 | 370.96 | 370.96 | 2,823,000 |
| 2025-07-25 | 360.00 | 369.79 | 357.03 | 364.14 | 364.14 | 2,883,700 |
| 2025-07-24 | 363.82 | 364.78 | 355.00 | 359.94 | 359.94 | 2,673,300 |
| 2025-07-23 | 352.98 | 363.68 | 349.21 | 362.12 | 362.12 | 3,626,100 |
| 2025-07-22 | 363.30 | 364.91 | 343.00 | 350.00 | 350.00 | 4,775,200 |
| 2025-07-21 | 360.60 | 375.50 | 359.40 | 366.17 | 366.17 | 4,582,400 |
| 2025-07-18 | 372.59 | 375.50 | 361.00 | 364.46 | 364.46 | 4,836,500 |
| 2025-07-17 | 356.59 | 369.40 | 351.00 | 363.78 | 363.78 | 4,602,400 |
| 2025-07-16 | 355.58 | 358.56 | 348.71 | 355.50 | 355.50 | 3,703,500 |
| 2025-07-15 | 348.00 | 354.38 | 345.41 | 352.96 | 352.96 | 3,389,500 |
| 2025-07-14 | 342.90 | 362.53 | 342.11 | 355.90 | 355.90 | 6,338,800 |
| 2025-07-11 | 342.00 | 345.93 | 332.32 | 335.10 | 335.10 | 3,584,600 |
| 2025-07-10 | 359.36 | 359.36 | 334.53 | 346.32 | 346.32 | 5,618,400 |
| 2025-07-09 | 350.27 | 362.64 | 344.75 | 352.74 | 352.74 | 4,234,900 |
| 2025-07-08 | 352.14 | 359.00 | 341.50 | 344.75 | 344.75 | 3,023,100 |
| 2025-07-07 | 341.87 | 346.78 | 338.22 | 345.00 | 345.00 | 3,158,400 |
| 2025-07-03 | 332.00 | 343.50 | 325.58 | 341.64 | 341.64 | 3,525,800 |
| 2025-07-02 | 342.53 | 348.55 | 333.21 | 336.00 | 336.00 | 4,127,400 |
| 2025-07-01 | 347.00 | 358.53 | 331.00 | 336.69 | 336.69 | 5,379,800 |
| 2025-06-30 | 341.32 | 361.76 | 340.05 | 350.08 | 350.08 | 8,204,900 |
| 2025-06-27 | 348.49 | 348.83 | 332.10 | 333.78 | 333.78 | 18,537,800 |
| 2025-06-26 | 342.41 | 347.95 | 328.94 | 347.45 | 347.45 | 5,305,900 |
| 2025-06-25 | 355.40 | 358.24 | 336.67 | 338.80 | 338.80 | 4,109,500 |
| 2025-06-24 | 346.92 | 352.39 | 341.93 | 349.48 | 349.48 | 5,303,000 |
| 2025-06-23 | 324.36 | 336.04 | 320.00 | 335.40 | 335.40 | 5,498,900 |
| 2025-06-20 | 344.23 | 344.76 | 321.68 | 324.70 | 324.70 | 8,731,800 |
| 2025-06-18 | 360.66 | 361.89 | 338.65 | 344.37 | 344.37 | 5,816,300 |
| 2025-06-17 | 370.95 | 371.00 | 358.71 | 360.45 | 360.45 | 2,960,000 |
| 2025-06-16 | 367.79 | 377.01 | 364.49 | 370.68 | 370.68 | 3,544,900 |
| 2025-06-13 | 372.78 | 381.00 | 360.75 | 364.49 | 364.49 | 4,351,700 |
| 2025-06-12 | 380.50 | 384.10 | 362.45 | 380.58 | 380.58 | 6,527,800 |
| 2025-06-11 | 386.30 | 387.95 | 377.90 | 383.43 | 383.43 | 3,598,500 |
| 2025-06-10 | 390.00 | 396.77 | 374.68 | 383.61 | 383.61 | 4,949,300 |
| 2025-06-09 | 401.25 | 404.50 | 382.85 | 383.60 | 383.60 | 7,829,200 |
| 2025-06-06 | 421.00 | 426.52 | 413.23 | 417.89 | 417.89 | 5,495,500 |
| 2025-06-05 | 414.17 | 428.99 | 406.78 | 414.14 | 414.14 | 5,973,700 |
| 2025-06-04 | 398.39 | 417.45 | 398.21 | 416.52 | 416.52 | 4,804,600 |
| 2025-06-03 | 401.91 | 408.00 | 390.41 | 398.51 | 398.51 | 4,651,300 |
| 2025-06-02 | 392.31 | 402.25 | 381.60 | 401.91 | 401.91 | 6,202,100 |
| 2025-05-30 | 386.87 | 394.24 | 372.53 | 393.00 | 393.00 | 7,840,300 |
| 2025-05-29 | 400.10 | 402.90 | 381.43 | 384.23 | 384.23 | 5,134,100 |
| 2025-05-28 | 381.38 | 392.87 | 375.12 | 390.26 | 390.26 | 6,778,300 |
| 2025-05-27 | 362.00 | 384.36 | 355.16 | 380.91 | 380.91 | 7,683,400 |
| 2025-05-23 | 341.72 | 356.55 | 340.20 | 354.29 | 354.29 | 5,318,800 |
| 2025-05-22 | 360.52 | 367.47 | 350.82 | 351.47 | 351.47 | 5,329,400 |
| 2025-05-21 | 359.68 | 374.57 | 358.00 | 358.35 | 358.35 | 7,567,100 |
| 2025-05-20 | 371.45 | 371.45 | 360.86 | 363.06 | 363.06 | 5,533,500 |
| 2025-05-19 | 355.27 | 375.84 | 354.01 | 370.63 | 370.63 | 6,224,300 |
| 2025-05-16 | 369.26 | 373.73 | 358.00 | 362.34 | 362.34 | 4,740,200 |
| 2025-05-15 | 373.94 | 378.23 | 361.44 | 366.61 | 366.61 | 6,322,200 |
| 2025-05-14 | 373.49 | 379.58 | 368.45 | 376.54 | 376.54 | 6,324,300 |
| 2025-05-13 | 348.53 | 380.70 | 347.70 | 370.10 | 370.10 | 9,729,200 |
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.