AppLovin Corporation (BIT:1APP)
Italy
· Delayed Price · Currency is EUR 409.55
-5.05 (-1.22%)
At close: Aug 29, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 425.30 | 435.10 | 409.50 | 409.55 | - | -1.22% | 179 |
| Aug 28, 2025 | 399.90 | 414.60 | 397.65 | 414.60 | - | 3.70% | 162 |
| Aug 27, 2025 | 406.05 | 406.80 | 399.80 | 399.80 | - | -0.26% | 105 |
| Aug 26, 2025 | 387.85 | 403.30 | 387.85 | 400.85 | - | 4.28% | 58 |
| Aug 25, 2025 | 377.05 | 384.40 | 375.20 | 384.40 | - | 2.10% | 30 |
| Aug 22, 2025 | 363.00 | 381.20 | 363.00 | 376.50 | - | 2.91% | 151 |
| Aug 21, 2025 | 355.70 | 371.55 | 352.45 | 365.85 | - | 5.33% | 136 |
| Aug 20, 2025 | 350.30 | 354.35 | 335.20 | 347.35 | - | -2.66% | 75 |
| Aug 19, 2025 | 374.10 | 374.10 | 352.00 | 356.85 | - | -4.75% | 42 |
| Aug 18, 2025 | 393.75 | 393.75 | 373.30 | 374.65 | - | 0.85% | 323 |
| Aug 14, 2025 | 377.80 | 377.80 | 371.50 | 371.50 | - | -1.73% | 6 |
| Aug 13, 2025 | 402.00 | 402.00 | 378.00 | 378.05 | - | -5.42% | 272 |
| Aug 12, 2025 | 381.15 | 406.60 | 381.15 | 399.70 | - | -0.45% | 246 |
| Aug 11, 2025 | 394.70 | 405.00 | 387.25 | 401.50 | - | 2.71% | 724 |
| Aug 8, 2025 | 377.20 | 397.10 | 377.20 | 390.90 | - | 2.49% | 271 |
| Aug 7, 2025 | 325.40 | 381.40 | 325.40 | 381.40 | - | 16.21% | 106 |
| Aug 6, 2025 | 310.25 | 335.60 | 310.25 | 328.20 | - | -1.59% | 84 |
| Aug 5, 2025 | 348.00 | 348.00 | 333.50 | 333.50 | - | -0.48% | 163 |
| Aug 4, 2025 | 343.85 | 343.85 | 330.35 | 335.10 | - | 1.87% | 230 |
| Aug 1, 2025 | 341.85 | 341.85 | 324.80 | 328.95 | - | -3.55% | 38 |
| Jul 31, 2025 | 333.00 | 343.60 | 327.00 | 341.05 | - | 8.22% | 375 |
| Jul 30, 2025 | 314.45 | 316.60 | 314.45 | 315.15 | - | 0.21% | 81 |
| Jul 29, 2025 | 319.90 | 319.90 | 314.50 | 314.50 | - | -0.03% | 6 |
| Jul 28, 2025 | 316.85 | 316.85 | 314.30 | 314.60 | - | 1.14% | 43 |
| Jul 25, 2025 | 305.75 | 314.20 | 305.75 | 311.05 | - | 1.92% | 21 |
| Jul 24, 2025 | 309.60 | 309.60 | 304.95 | 305.20 | - | -1.04% | 32 |
| Jul 23, 2025 | 301.65 | 308.40 | 301.65 | 308.40 | - | 3.18% | 41 |
| Jul 22, 2025 | 307.20 | 307.20 | 294.80 | 298.90 | - | -5.35% | 80 |
| Jul 21, 2025 | 312.65 | 315.80 | 309.50 | 315.80 | - | 0.11% | 6 |
| Jul 18, 2025 | 316.90 | 316.90 | 315.45 | 315.45 | - | 0.25% | 5 |
| Jul 17, 2025 | 307.00 | 317.50 | 306.75 | 314.65 | - | 3.81% | 191 |
| Jul 16, 2025 | 302.85 | 303.50 | 301.95 | 303.10 | - | 1.05% | 21 |
| Jul 15, 2025 | 300.20 | 301.70 | 297.20 | 299.95 | - | -2.42% | 22 |
| Jul 14, 2025 | 288.60 | 307.40 | 288.60 | 307.40 | - | 7.71% | 28 |
| Jul 11, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | - | -1.48% | - |
| Jul 10, 2025 | 295.75 | 295.75 | 289.70 | 289.70 | - | -3.98% | 8 |
| Jul 9, 2025 | 298.80 | 301.70 | 298.80 | 301.70 | - | 2.32% | 6 |
| Jul 8, 2025 | 297.90 | 297.90 | 294.10 | 294.85 | - | 1.17% | 8 |
| Jul 7, 2025 | 291.25 | 292.30 | 291.25 | 291.45 | - | 0.78% | 11 |
| Jul 4, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | - | - | - |
| Jul 3, 2025 | 284.25 | 289.20 | 278.10 | 289.20 | - | 0.94% | 32 |
| Jul 2, 2025 | 287.85 | 287.85 | 286.50 | 286.50 | - | -0.62% | 1 |
| Jul 1, 2025 | 301.60 | 301.60 | 288.30 | 288.30 | - | -3.09% | 8 |
| Jun 30, 2025 | 291.30 | 303.00 | 291.00 | 297.50 | - | 2.76% | 152 |
| Jun 27, 2025 | 293.70 | 293.70 | 289.50 | 289.50 | - | -0.92% | 16 |
| Jun 26, 2025 | 283.30 | 292.20 | 283.30 | 292.20 | - | -1.58% | 28 |
| Jun 25, 2025 | 303.90 | 304.45 | 296.90 | 296.90 | - | -0.35% | 13 |
| Jun 24, 2025 | 297.95 | 297.95 | 297.95 | 297.95 | - | 4.99% | - |
| Jun 23, 2025 | 279.95 | 285.65 | 279.30 | 283.80 | - | -0.98% | 43 |
| Jun 20, 2025 | 298.00 | 298.00 | 286.60 | 286.60 | - | -6.64% | 1 |