AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 350.56 | 358.67 | 343.37 | 347.90 | 347.90 | 7,826,600 |
| 2025-05-09 | 343.05 | 351.38 | 328.52 | 328.54 | 328.54 | 7,760,100 |
| 2025-05-08 | 344.00 | 357.64 | 335.13 | 339.51 | 339.51 | 14,355,300 |
| 2025-05-07 | 300.55 | 304.52 | 292.87 | 303.46 | 303.46 | 11,595,900 |
| 2025-05-06 | 294.65 | 307.27 | 290.96 | 304.62 | 304.62 | 4,539,500 |
| 2025-05-05 | 299.19 | 306.79 | 295.41 | 301.84 | 301.84 | 4,444,600 |
| 2025-05-02 | 291.99 | 309.34 | 286.85 | 307.58 | 307.58 | 6,998,000 |
| 2025-05-01 | 282.00 | 288.25 | 276.80 | 279.49 | 279.49 | 5,912,200 |
| 2025-04-30 | 247.91 | 273.81 | 246.00 | 269.31 | 269.31 | 9,277,900 |
| 2025-04-29 | 286.50 | 291.39 | 281.27 | 288.88 | 288.88 | 4,797,100 |
| 2025-04-28 | 278.64 | 286.83 | 273.50 | 284.98 | 284.98 | 6,313,800 |
| 2025-04-25 | 272.30 | 278.88 | 266.51 | 276.83 | 276.83 | 5,770,400 |
| 2025-04-24 | 253.73 | 275.92 | 252.00 | 267.88 | 267.88 | 6,773,100 |
| 2025-04-23 | 255.51 | 268.00 | 250.10 | 252.35 | 252.35 | 7,302,600 |
| 2025-04-22 | 232.00 | 243.56 | 227.05 | 237.71 | 237.71 | 6,342,300 |
| 2025-04-21 | 233.53 | 238.50 | 222.02 | 228.13 | 228.13 | 5,778,200 |
| 2025-04-17 | 231.39 | 239.95 | 226.10 | 238.22 | 238.22 | 5,286,000 |
| 2025-04-16 | 234.53 | 241.95 | 224.40 | 229.81 | 229.81 | 7,300,800 |
| 2025-04-15 | 235.60 | 248.18 | 230.52 | 245.47 | 245.47 | 6,784,600 |
| 2025-04-14 | 258.94 | 262.08 | 234.39 | 236.07 | 236.07 | 7,438,400 |
| 2025-04-11 | 258.30 | 263.00 | 239.00 | 249.95 | 249.95 | 8,966,900 |
| 2025-04-10 | 270.00 | 278.48 | 250.51 | 263.83 | 263.83 | 10,364,800 |
| 2025-04-09 | 234.31 | 280.99 | 218.29 | 274.96 | 274.96 | 13,063,800 |
| 2025-04-08 | 255.05 | 261.61 | 227.20 | 235.28 | 235.28 | 11,230,600 |
| 2025-04-07 | 203.78 | 253.61 | 200.50 | 232.22 | 232.22 | 13,612,300 |
| 2025-04-04 | 243.38 | 245.97 | 208.51 | 219.37 | 219.37 | 16,840,300 |
| 2025-04-03 | 264.52 | 268.00 | 249.08 | 261.98 | 261.98 | 8,959,500 |
| 2025-04-02 | 273.33 | 299.72 | 272.90 | 290.39 | 290.39 | 7,313,600 |
| 2025-04-01 | 264.22 | 284.80 | 257.00 | 282.70 | 282.70 | 7,624,200 |
| 2025-03-31 | 255.93 | 268.40 | 244.00 | 264.97 | 264.97 | 10,510,400 |
| 2025-03-28 | 286.81 | 286.91 | 264.07 | 272.38 | 272.38 | 15,471,800 |
| 2025-03-27 | 322.05 | 326.01 | 252.51 | 261.70 | 261.70 | 20,188,900 |
| 2025-03-26 | 340.50 | 343.20 | 322.10 | 327.62 | 327.62 | 8,294,500 |
| 2025-03-25 | 341.00 | 352.00 | 332.04 | 346.29 | 346.29 | 7,757,500 |
| 2025-03-24 | 328.09 | 342.38 | 323.50 | 339.72 | 339.72 | 9,119,900 |
| 2025-03-21 | 301.05 | 315.27 | 296.13 | 314.03 | 314.03 | 9,505,700 |
| 2025-03-20 | 293.82 | 315.41 | 292.41 | 306.74 | 306.74 | 8,401,500 |
| 2025-03-19 | 286.20 | 300.20 | 277.50 | 297.03 | 297.03 | 6,935,500 |
| 2025-03-18 | 299.50 | 302.00 | 275.72 | 278.84 | 278.84 | 8,636,600 |
| 2025-03-17 | 297.76 | 314.80 | 293.51 | 306.85 | 306.85 | 8,871,500 |
| 2025-03-14 | 284.18 | 298.01 | 282.39 | 292.89 | 292.89 | 10,061,800 |
| 2025-03-13 | 272.88 | 275.00 | 260.93 | 272.00 | 272.00 | 7,266,100 |
| 2025-03-12 | 285.00 | 292.43 | 261.01 | 272.59 | 272.59 | 12,741,300 |
| 2025-03-11 | 239.80 | 261.45 | 236.00 | 257.76 | 257.76 | 12,850,800 |
| 2025-03-10 | 246.53 | 255.60 | 234.56 | 238.08 | 238.08 | 16,713,700 |
| 2025-03-07 | 256.15 | 278.60 | 247.50 | 270.48 | 270.48 | 14,654,300 |
| 2025-03-06 | 305.76 | 306.50 | 258.51 | 259.63 | 259.63 | 16,179,500 |
| 2025-03-05 | 323.00 | 326.27 | 310.51 | 318.00 | 318.00 | 8,128,700 |
| 2025-03-04 | 324.00 | 341.00 | 307.57 | 327.23 | 327.23 | 9,225,400 |
| 2025-03-03 | 350.24 | 359.70 | 332.00 | 337.34 | 337.34 | 10,950,600 |
| 2025-02-28 | 313.00 | 331.56 | 306.10 | 325.74 | 325.74 | 9,099,600 |
| 2025-02-27 | 346.44 | 349.92 | 310.00 | 320.49 | 320.49 | 11,883,600 |
| 2025-02-26 | 328.47 | 343.17 | 288.92 | 331.00 | 331.00 | 31,783,300 |
| 2025-02-25 | 406.70 | 406.70 | 367.12 | 377.06 | 377.06 | 11,330,300 |
| 2025-02-24 | 411.86 | 426.49 | 395.01 | 410.45 | 410.45 | 8,103,500 |
| 2025-02-21 | 452.77 | 456.76 | 412.19 | 415.31 | 415.31 | 7,658,100 |
| 2025-02-20 | 488.91 | 494.54 | 427.13 | 450.01 | 450.01 | 11,209,300 |
| 2025-02-19 | 502.74 | 507.00 | 481.12 | 494.17 | 494.17 | 5,052,300 |
| 2025-02-18 | 514.10 | 519.79 | 487.99 | 496.00 | 496.00 | 7,330,000 |
| 2025-02-14 | 473.56 | 516.99 | 462.80 | 510.13 | 510.13 | 11,344,800 |
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.