AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
691.94
+8.16 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
693.49
+1.55 (0.22%)
After-hours: Dec 5, 2025, 7:59 PM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 687.45 | 702.30 | 678.69 | 691.94 | 691.94 | 1.19% | 3,480,637 |
| Dec 4, 2025 | 671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 3.26% | 4,945,851 |
| Dec 3, 2025 | 654.87 | 667.09 | 645.00 | 662.21 | 662.21 | 1.41% | 2,900,481 |
| Dec 2, 2025 | 632.53 | 679.70 | 631.19 | 653.00 | 653.00 | 4.72% | 5,189,757 |
| Dec 1, 2025 | 588.13 | 624.73 | 576.00 | 623.59 | 623.59 | 4.02% | 4,540,608 |
| Nov 28, 2025 | 589.79 | 599.59 | 583.40 | 599.48 | 599.48 | 2.24% | 1,825,454 |
| Nov 26, 2025 | 565.76 | 590.54 | 563.50 | 586.37 | 586.37 | 5.46% | 3,435,945 |
| Nov 25, 2025 | 555.12 | 557.77 | 535.85 | 556.03 | 556.03 | -0.67% | 2,757,663 |
| Nov 24, 2025 | 525.47 | 564.80 | 523.00 | 559.80 | 559.80 | 7.60% | 5,008,896 |
| Nov 21, 2025 | 521.65 | 529.98 | 489.30 | 520.26 | 520.26 | -0.11% | 6,031,825 |
| Nov 20, 2025 | 554.25 | 562.56 | 519.20 | 520.82 | 520.82 | -1.74% | 4,432,570 |
| Nov 19, 2025 | 530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 0.77% | 4,006,370 |
| Nov 18, 2025 | 533.36 | 541.80 | 522.00 | 526.01 | 526.01 | -2.46% | 3,927,282 |
| Nov 17, 2025 | 554.45 | 558.94 | 532.31 | 539.27 | 539.27 | -3.30% | 3,908,595 |
| Nov 14, 2025 | 534.34 | 570.99 | 529.00 | 557.70 | 557.70 | 0.28% | 4,173,194 |
| Nov 13, 2025 | 579.44 | 580.43 | 542.48 | 556.15 | 556.15 | -4.91% | 5,190,940 |
| Nov 12, 2025 | 602.00 | 603.00 | 578.00 | 584.86 | 584.86 | -1.69% | 4,444,699 |
| Nov 11, 2025 | 647.40 | 647.87 | 583.00 | 594.91 | 594.91 | -8.66% | 7,447,032 |
| Nov 10, 2025 | 635.95 | 675.00 | 635.41 | 651.32 | 651.32 | 5.06% | 4,666,709 |
| Nov 7, 2025 | 614.00 | 633.59 | 576.41 | 619.93 | 619.93 | -0.23% | 6,656,194 |
| Nov 6, 2025 | 651.47 | 656.30 | 607.23 | 621.36 | 621.36 | 0.70% | 8,418,446 |
| Nov 5, 2025 | 610.00 | 623.78 | 589.00 | 617.05 | 617.05 | 1.38% | 6,042,802 |
| Nov 4, 2025 | 630.18 | 630.54 | 607.93 | 608.68 | 608.68 | -3.71% | 3,704,270 |
| Nov 3, 2025 | 646.99 | 654.90 | 620.60 | 632.14 | 632.14 | -0.81% | 3,255,018 |
| Oct 31, 2025 | 621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 2.69% | 4,312,142 |
| Oct 30, 2025 | 622.95 | 638.38 | 619.75 | 620.62 | 620.62 | -1.68% | 3,560,160 |
| Oct 29, 2025 | 627.41 | 633.76 | 617.20 | 631.20 | 631.20 | 0.70% | 3,014,722 |
| Oct 28, 2025 | 643.99 | 649.65 | 620.87 | 626.82 | 626.82 | -2.53% | 2,545,057 |
| Oct 27, 2025 | 634.25 | 645.70 | 620.73 | 643.10 | 643.10 | 3.73% | 3,765,138 |
| Oct 24, 2025 | 607.57 | 627.11 | 605.50 | 620.00 | 620.00 | 5.14% | 4,100,373 |
| Oct 23, 2025 | 560.84 | 591.31 | 560.84 | 589.70 | 589.70 | 4.40% | 3,216,113 |
| Oct 22, 2025 | 568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 2.20% | 4,442,841 |
| Oct 21, 2025 | 567.69 | 568.00 | 547.13 | 552.64 | 552.64 | -2.35% | 4,199,919 |
| Oct 20, 2025 | 593.31 | 595.70 | 553.00 | 565.94 | 565.94 | -5.57% | 6,529,825 |
| Oct 17, 2025 | 600.34 | 612.74 | 589.20 | 599.31 | 599.31 | -1.05% | 3,298,195 |
| Oct 16, 2025 | 612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 0.56% | 3,541,934 |
| Oct 15, 2025 | 603.38 | 615.38 | 592.32 | 602.30 | 602.30 | 2.08% | 3,535,565 |
| Oct 14, 2025 | 576.94 | 596.77 | 566.49 | 590.03 | 590.03 | -0.01% | 3,572,657 |
| Oct 13, 2025 | 590.00 | 591.32 | 562.28 | 590.11 | 590.11 | 3.55% | 4,062,397 |
| Oct 10, 2025 | 599.61 | 601.83 | 566.90 | 569.89 | 569.89 | -5.07% | 6,479,078 |
| Oct 9, 2025 | 615.94 | 618.99 | 591.50 | 600.32 | 600.32 | -4.67% | 6,289,311 |
| Oct 8, 2025 | 631.39 | 654.98 | 616.24 | 629.70 | 629.70 | -0.34% | 5,472,905 |
| Oct 7, 2025 | 595.22 | 644.47 | 592.26 | 631.85 | 631.85 | 7.64% | 11,768,731 |
| Oct 6, 2025 | 684.48 | 687.00 | 545.00 | 587.00 | 587.00 | -14.03% | 14,417,706 |
| Oct 3, 2025 | 691.02 | 695.00 | 673.17 | 682.76 | 682.76 | -0.13% | 4,205,773 |
| Oct 2, 2025 | 710.19 | 710.99 | 674.40 | 683.64 | 683.64 | -2.90% | 6,075,429 |
| Oct 1, 2025 | 714.84 | 727.49 | 697.51 | 704.09 | 704.09 | -2.01% | 6,210,848 |
| Sep 30, 2025 | 713.00 | 720.56 | 699.22 | 718.54 | 718.54 | 0.87% | 6,759,568 |
| Sep 29, 2025 | 685.40 | 745.61 | 683.50 | 712.36 | 712.36 | 6.34% | 11,947,835 |
| Sep 26, 2025 | 652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 4.68% | 6,122,353 |