Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

AppLovin Corporation (APP)

Compare
Time to buy APP?
290.39
+7.69
+(2.72%)
At close: April 2 at 4:00:01 PM EDT
270.00
-20.39
(-7.02%)
Pre-Market: 5:21:03 AM EDT
Time to buy APP?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025273.33299.72272.90290.39290.397,252,900
Apr 1, 2025264.22284.80257.00282.70282.707,624,200
Mar 31, 2025255.93268.40244.00264.97264.9710,510,400
Mar 28, 2025286.81286.91264.07272.38272.3815,471,800
Mar 27, 2025322.05326.01252.51261.70261.7020,188,900
Mar 26, 2025340.50343.20322.10327.62327.628,294,500
Mar 25, 2025341.00352.00332.04346.29346.297,757,500
Mar 24, 2025328.09342.38323.50339.72339.729,119,900
Mar 21, 2025301.05315.27296.13314.03314.039,505,700
Mar 20, 2025293.82315.41292.40306.74306.748,401,500
Mar 19, 2025286.20300.20277.50297.03297.036,935,500
Mar 18, 2025299.50302.00275.72278.84278.848,636,600
Mar 17, 2025297.76314.80293.51306.85306.858,871,500
Mar 14, 2025284.18298.01282.39292.89292.8910,061,800
Mar 13, 2025272.88275.00260.93272.00272.007,266,100
Mar 12, 2025285.00292.43261.01272.59272.5912,741,300
Mar 11, 2025239.80261.45236.00257.76257.7612,850,800
Mar 10, 2025246.53255.60234.56238.08238.0816,713,700
Mar 7, 2025256.14278.60247.50270.48270.4814,654,300
Mar 6, 2025305.76306.50258.51259.63259.6316,179,500
Mar 5, 2025323.00326.27310.51318.00318.008,128,700
Mar 4, 2025324.00341.00307.57327.23327.239,225,400
Mar 3, 2025350.24359.70332.00337.34337.3410,950,600
Feb 28, 2025313.00331.56306.10325.74325.749,099,600
Feb 27, 2025346.44349.92310.00320.49320.4911,883,600
Feb 26, 2025328.47343.17288.92331.00331.0031,783,300
Feb 25, 2025406.70406.70367.12377.06377.0611,330,300
Feb 24, 2025411.86426.49395.01410.45410.458,103,500
Feb 21, 2025452.77456.76412.18415.31415.317,658,100
Feb 20, 2025488.91494.54427.13450.01450.0111,209,300
Feb 19, 2025502.74507.00481.12494.17494.175,052,300
Feb 18, 2025514.10519.79487.99496.00496.007,330,000
Feb 14, 2025473.56516.99462.80510.13510.1311,344,800
Feb 13, 2025499.34525.15449.00471.67471.6719,398,900
Feb 12, 2025375.93390.21372.00380.32380.329,393,000
Feb 11, 2025381.60383.34366.96375.25375.254,253,900
Feb 10, 2025387.20396.61373.20384.40384.404,593,700
Feb 7, 2025385.88393.63374.58375.72375.723,119,700
Feb 6, 2025369.57381.79365.60380.63380.633,014,500
Feb 5, 2025377.37378.65363.01368.27368.273,978,500
Feb 4, 2025373.77390.68370.75380.26380.265,255,600
Feb 3, 2025353.51369.48349.22365.44365.443,549,600
Jan 31, 2025371.04379.00364.50369.59369.593,357,600
Jan 30, 2025377.99385.66357.01365.51365.514,018,500
Jan 29, 2025360.00370.64352.22366.34366.343,346,800
Jan 28, 2025347.63368.38342.08360.75360.754,522,300
Jan 27, 2025341.66350.58330.54343.02343.025,825,400
Jan 24, 2025364.30368.85360.60363.10363.102,833,400
Jan 23, 2025354.18367.79352.46362.52362.523,120,100
Jan 22, 2025345.00371.77343.18361.72361.724,582,100
Jan 21, 2025349.00354.90337.12338.39338.394,919,800
Jan 17, 2025341.82347.39336.77342.34342.344,175,700
Jan 16, 2025333.73343.18331.67332.01332.012,496,200
Jan 15, 2025335.00342.36329.40335.03335.033,825,400
Jan 14, 2025324.52328.50316.82321.09321.093,227,500
Jan 13, 2025310.00317.73307.07315.68315.683,809,100
Jan 10, 2025315.00321.84308.20318.48318.484,238,400
Jan 8, 2025332.61340.58317.36329.20329.203,924,200
Jan 7, 2025345.68347.00313.61330.01330.016,622,400
Jan 6, 2025358.88362.45346.04354.93354.933,895,700
Jan 3, 2025341.47352.17336.72350.65350.654,431,800
Jan 2, 2025331.06342.41316.25341.78341.784,883,300
Dec 31, 2024332.01334.35318.72323.83323.832,981,700
Dec 30, 2024328.73341.24325.21335.38335.382,291,600
Dec 27, 2024345.00345.05326.68335.17335.172,506,500
Dec 26, 2024341.35350.24336.35346.73346.731,825,300
Dec 24, 2024345.00348.48341.31341.83341.831,312,400
Dec 23, 2024347.61350.20331.54344.82344.822,481,700
Dec 20, 2024313.20343.20311.12340.99340.998,922,500
Dec 19, 2024315.40331.00312.71318.74318.745,507,600
Dec 18, 2024339.02344.09308.13313.07313.076,826,600
Dec 17, 2024340.59342.47320.47337.89337.896,556,400
Dec 16, 2024326.16350.00326.00343.96343.968,308,300
Dec 13, 2024326.00337.63321.00324.47324.474,704,100
Dec 12, 2024336.20340.63324.00326.21326.214,055,400
Dec 11, 2024327.60339.17313.93338.21338.217,055,400
Dec 10, 2024342.11360.46319.55321.06321.069,028,300
Dec 9, 2024370.00379.90332.35342.54342.5416,231,100
Dec 6, 2024382.88417.64378.00401.50401.509,922,600
Dec 5, 2024373.70397.47370.35379.07379.076,384,100
Dec 4, 2024373.00384.50368.00373.70373.705,787,200
Dec 3, 2024338.00372.57338.00366.55366.557,364,800
Dec 2, 2024335.79347.60335.79340.59340.593,805,700
Nov 29, 2024332.50343.75331.81336.75336.752,715,200
Nov 27, 2024325.15329.36309.32328.56328.564,854,000
Nov 26, 2024324.46334.74320.37329.77329.774,442,200
Nov 25, 2024344.00344.77317.86319.59319.598,052,300
Nov 22, 2024309.00335.39303.50333.31333.316,876,400
Nov 21, 2024325.62329.19307.70318.24318.248,502,500
Nov 20, 2024327.66342.51319.52325.22325.227,107,500
Nov 19, 2024295.28323.59293.61321.19321.195,599,000
Nov 18, 2024293.10302.40287.24298.00298.005,367,300
Nov 15, 2024280.50292.05277.50291.09291.0924,367,500
Nov 14, 2024284.57302.55283.04284.49284.497,161,900
Nov 13, 2024290.00291.45278.19283.96283.964,750,300
Nov 12, 2024281.00291.32277.32289.03289.036,234,700
Nov 11, 2024291.12292.05263.26286.43286.4310,199,300
Nov 8, 2024249.09292.86243.25290.01290.0115,031,900
Nov 7, 2024230.00257.43228.10246.53246.5318,592,800
Nov 6, 2024175.23176.99166.97168.55168.556,099,600
Nov 5, 2024161.71167.43160.52165.18165.184,003,600
Nov 4, 2024161.78162.45158.33159.11159.114,037,600
Nov 1, 2024171.14171.18163.02163.53163.533,567,900
Oct 31, 2024170.00171.31164.76169.39169.392,772,800
Oct 30, 2024173.22174.46170.83171.65171.652,995,100
Oct 29, 2024167.98172.55166.57172.24172.242,874,200
Oct 28, 2024163.31166.74162.17166.18166.182,584,900
Oct 25, 2024161.46164.15159.91161.63161.632,193,300
Oct 24, 2024160.56162.72158.08159.00159.002,489,100
Oct 23, 2024160.16165.38157.88159.40159.404,049,400
Oct 22, 2024161.27163.08157.92158.95158.953,411,500
Oct 21, 2024148.27159.81148.01158.85158.855,796,500
Oct 18, 2024144.15146.02141.35145.22145.222,782,700
Oct 17, 2024146.31146.74142.72143.00143.002,598,900
Oct 16, 2024144.12145.10139.40144.85144.854,297,500
Oct 15, 2024144.63146.77143.31143.81143.814,586,200
Oct 14, 2024141.27148.48140.92145.30145.305,361,000
Oct 11, 2024144.84147.60144.66147.00147.004,037,700
Oct 10, 2024141.59145.68141.10144.84144.843,846,400
Oct 9, 2024142.96144.49140.15143.40143.404,041,800
Oct 8, 2024141.37143.95139.90143.51143.512,616,000
Oct 7, 2024138.85142.27137.20139.95139.953,848,900
Oct 4, 2024137.50140.02135.50139.66139.663,961,200
Oct 3, 2024130.88135.25130.54135.25135.253,160,900
Oct 2, 2024129.85132.03128.50131.36131.362,637,200
Oct 1, 2024130.79131.67128.01130.65130.652,555,900
Sep 30, 2024127.51131.15126.53130.55130.553,814,900
Sep 27, 2024128.95128.95126.66127.75127.752,327,100
Sep 26, 2024133.05133.05125.62128.13128.134,494,900
Sep 25, 2024129.34131.41128.13130.71130.714,530,400
Sep 24, 2024126.51130.39125.89129.08129.084,925,200
Sep 23, 2024125.76127.42124.59126.12126.123,910,300
Sep 20, 2024124.00126.68123.51126.09126.099,910,700
Sep 19, 2024126.50128.19122.41124.00124.006,986,000
Sep 18, 2024123.30125.75120.64123.16123.167,244,700
Sep 17, 2024118.16124.76117.26123.64123.649,429,300
Sep 16, 2024111.40116.97110.90116.25116.256,967,200
Sep 13, 2024106.85112.88105.94112.58112.588,598,400
Sep 12, 202497.35106.4597.35105.61105.619,799,100
Sep 11, 202487.5598.1087.1297.5797.577,894,700
Sep 10, 202487.9088.2885.2386.2386.232,828,300
Sep 9, 202485.8988.2084.7386.3186.313,564,600
Sep 6, 202488.1988.5782.5184.5784.574,251,000
Sep 5, 202486.5689.4286.5688.1988.192,019,200
Sep 4, 202487.3789.8685.4187.8887.882,575,400
Sep 3, 202492.6292.8187.7888.1388.133,302,500
Aug 30, 202492.0093.7090.6992.8792.874,581,600
Aug 29, 202488.2993.6988.2991.6191.614,595,100
Aug 28, 202488.9089.8087.1188.0088.003,219,400
Aug 27, 202488.9990.8987.6390.3090.301,876,100
Aug 26, 202489.9992.3389.5789.8989.892,055,200
Aug 23, 202490.1191.3088.3290.2090.201,910,200
Aug 22, 202491.4092.5088.7089.0089.003,145,700
Aug 21, 202486.5991.1086.2990.8990.893,545,900
Aug 20, 202485.6588.7085.0086.5886.582,363,900
Aug 19, 202486.0086.3184.1785.8285.821,873,300
Aug 16, 202484.4387.0283.6186.3586.352,782,200
Aug 15, 202486.0186.9484.1985.5885.583,521,100
Aug 14, 202480.1485.6080.1484.6484.646,277,900
Aug 13, 202476.3480.1775.8979.7979.793,919,500
Aug 12, 202477.5978.1974.1274.7674.764,957,300
Aug 9, 202476.5078.1572.8177.3877.384,907,300
Aug 8, 202470.0576.8666.1676.7376.739,465,900
Aug 7, 202472.0073.0066.9767.1967.197,312,900
Aug 6, 202468.9970.5067.3269.0069.004,259,000
Aug 5, 202462.0968.7260.6767.1467.143,561,700
Aug 2, 202470.5371.5568.0868.7268.724,368,000
Aug 1, 202478.8981.6374.6175.0975.093,166,100
Jul 31, 202477.6378.0576.4177.1077.102,799,900
Jul 30, 202476.9978.3974.1274.8374.833,080,500
Jul 29, 202478.2279.1076.3076.8576.852,339,500
Jul 26, 202478.8278.8276.5777.5377.531,790,400
Jul 25, 202477.7878.2173.0876.1776.174,132,000
Jul 24, 202481.4982.8678.5578.6878.682,194,700
Jul 23, 202483.5285.2882.7583.8183.811,425,200
Jul 22, 202483.2583.8881.9183.2483.241,802,300
Jul 19, 202480.3982.3479.9081.8081.801,654,500
Jul 18, 202481.9982.2678.8080.9380.932,763,500
Jul 17, 202484.0684.3679.1480.1980.194,584,300
Jul 16, 202488.6289.2686.1986.5386.532,014,000
Jul 15, 202485.7388.4684.7087.9387.933,154,300
Jul 12, 202482.2285.2481.8384.8684.861,952,400
Jul 11, 202485.0085.0680.8782.0182.012,383,300
Jul 10, 202485.0085.2882.0784.3684.362,349,700
Jul 9, 202485.6586.2184.0484.7184.711,996,300
Jul 8, 202487.3287.9283.1285.1885.182,932,300
Jul 5, 202487.5191.9185.3286.8086.805,769,600
Jul 3, 202483.7787.0083.7086.9686.962,986,800
Jul 2, 202484.2185.3982.6383.6883.683,466,500
Jul 1, 202485.1285.2682.4284.8284.823,347,400
Jun 28, 202483.5084.3582.3083.2283.2210,782,600
Jun 27, 202480.5883.5680.0283.1283.123,319,300
Jun 26, 202480.7282.2579.8980.4880.482,896,400
Jun 25, 202478.4481.7678.4481.2181.214,042,500
Jun 24, 202477.7478.3476.3878.0578.053,496,400
Jun 21, 202477.0078.7275.1378.5878.584,131,600
Jun 20, 202481.6082.6676.3477.1877.184,373,400
Jun 18, 202478.5381.1078.4680.8480.844,370,300
Jun 17, 202477.6779.4576.7478.4678.463,794,600
Jun 14, 202475.4177.6774.9077.5277.522,846,300
Jun 13, 202476.5477.2374.3875.6575.653,139,200
Jun 12, 202479.1579.3573.6376.5476.546,165,500
Jun 11, 202479.6579.6572.1577.3577.359,550,300
Jun 10, 202481.1883.0079.0880.3880.383,835,600
Jun 7, 202482.4083.3480.8081.9181.913,008,800
Jun 6, 202483.6787.0882.2083.2383.234,691,500
Jun 5, 202482.2084.6081.8383.6783.674,259,500
Jun 4, 202483.0085.4579.8681.6481.644,193,400
Jun 3, 202483.0583.4279.0782.7082.703,779,300
May 31, 202482.9983.1078.2281.4881.486,736,000
May 30, 202483.5184.2382.0982.5082.503,246,500
May 29, 202482.1384.3881.4583.8983.892,998,200
May 28, 202483.8485.3482.5683.2383.236,187,200
May 24, 202479.4382.2878.3882.1582.155,050,400
May 23, 202481.5181.7977.9079.2679.263,662,300
May 22, 202483.9084.5979.5080.0080.004,840,500
May 21, 202484.5484.9383.0284.0084.004,187,100
May 20, 202482.5085.1581.4384.5784.576,473,600
May 17, 202483.2583.9281.9282.4982.493,337,200
May 16, 202483.8484.5082.7183.2383.234,621,400
May 15, 202484.1084.3982.5384.0684.065,308,100
May 14, 202481.1283.8980.0183.4483.447,763,200
May 13, 202487.0587.1383.5186.3786.375,023,700
May 10, 202485.7487.9684.8186.4386.434,971,000
May 9, 202483.2788.5080.6784.6984.6915,126,900
May 8, 202475.7376.6373.6274.0074.006,353,600
May 7, 202476.4078.2875.3277.0977.093,398,300
May 6, 202475.8077.5675.3076.8576.852,831,200
May 3, 202473.0075.2872.5075.0775.072,974,600
May 2, 202471.2573.0570.6872.4772.472,397,900
May 1, 202470.7372.3669.3769.7469.742,646,000
Apr 30, 202472.3673.2870.5170.5770.573,687,000
Apr 29, 202472.6473.6771.5372.9972.993,820,200
Apr 26, 202470.0974.5969.9773.8273.825,381,300
Apr 25, 202466.4669.7865.6269.2169.214,564,800
Apr 24, 202471.8072.9868.4669.7069.703,856,500
Apr 23, 202468.8671.6768.8671.1871.182,526,700
Apr 22, 202467.3068.2565.7067.8567.852,468,600
Apr 19, 202468.1669.1866.2166.8066.802,611,400
Apr 18, 202471.4771.8368.3168.8668.863,701,600
Apr 17, 202472.7573.1970.3670.9070.902,394,700
Apr 16, 202470.8173.2970.4572.3272.322,812,100
Apr 15, 202474.3475.1071.2871.4371.434,107,200
Apr 12, 202477.5078.0474.4975.5775.572,561,300
Apr 11, 202477.2178.8875.2278.2478.242,777,200
Apr 10, 202474.7177.5374.3276.3476.342,924,200
Apr 9, 202478.3079.5575.3376.5276.524,198,000
Apr 8, 202477.1878.2975.0578.0578.053,907,400
Apr 5, 202471.9575.8570.8374.7974.794,150,800
Apr 4, 202473.1075.8372.4972.7872.784,692,300
Apr 3, 202469.7673.6869.5172.8672.867,316,600

Related Tickers

SHOP Shopify Inc.
100.65
+3.08%
 
MSTR Strategy Incorporated
312.54
+2.13%
 
TTD The Trade Desk, Inc.
56.30
-1.40%
 
UBER Uber Technologies, Inc.
74.50
+2.07%
 
SOUN SoundHound AI, Inc.
8.66
+5.61%
 
SNOW Snowflake Inc.
153.91
+2.92%
 
NOW ServiceNow, Inc.
824.03
+1.54%
 
CRM Salesforce, Inc.
271.54
+0.50%
 
ADBE Adobe Inc.
385.78
+0.67%
 
U Unity Software Inc.
20.91
+3.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.