Applovin Corp (APP) Historical Stock Data
724.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APP is up 0.07% a day on average. There have been 16 days where Applovin Corp closed green and 14 days where APP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 689.59 | 724.62 | ↑$35.04 (5.08%) | 684.00 | 726.83 | 3.94M |
| 2025-12-08 | 697.68 | 689.76 | ↓$7.91 (-1.13%) | 683.53 | 706.69 | 3.01M |
| 2025-12-05 | 687.45 | 691.94 | ↑$4.50 (0.65%) | 678.69 | 702.30 | 3.52M |
| 2025-12-04 | 671.28 | 683.78 | ↑$12.50 (1.86%) | 668.48 | 698.47 | 4.96M |
| 2025-12-03 | 654.87 | 662.21 | ↑$7.34 (1.12%) | 645.00 | 667.09 | 3M |
| 2025-12-02 | 632.53 | 653.00 | ↑$20.47 (3.24%) | 631.19 | 679.70 | 5.20M |
| 2025-12-01 | 588.13 | 623.59 | ↑$35.46 (6.03%) | 576.00 | 624.73 | 4.54M |
| 2025-11-28 | 589.79 | 599.48 | ↑$9.69 (1.64%) | 583.40 | 599.59 | 1.83M |
| 2025-11-26 | 565.76 | 586.37 | ↑$20.61 (3.64%) | 563.50 | 590.54 | 3.43M |
| 2025-11-25 | 555.12 | 556.03 | ↑$0.91 (0.16%) | 535.85 | 557.77 | 2.75M |
| 2025-11-24 | 525.47 | 559.80 | ↑$34.33 (6.53%) | 523.00 | 564.80 | 5.01M |
| 2025-11-21 | 521.65 | 520.26 | ↓$1.39 (-0.27%) | 489.30 | 529.98 | 6.03M |
| 2025-11-20 | 554.25 | 520.82 | ↓$33.43 (-6.03%) | 519.20 | 562.56 | 4.43M |
| 2025-11-19 | 530.11 | 530.05 | ↓$0.06 (-0.01%) | 525.43 | 545.26 | 4M |
| 2025-11-18 | 533.36 | 526.01 | ↓$7.35 (-1.38%) | 522.00 | 541.80 | 3.93M |
| 2025-11-17 | 554.45 | 539.27 | ↓$15.18 (-2.74%) | 532.31 | 558.94 | 3.91M |
| 2025-11-14 | 534.34 | 557.70 | ↑$23.36 (4.37%) | 529.00 | 570.99 | 4.17M |
| 2025-11-13 | 579.44 | 556.15 | ↓$23.29 (-4.02%) | 542.48 | 580.43 | 5.19M |
| 2025-11-12 | 602.00 | 584.86 | ↓$17.14 (-2.85%) | 578.00 | 603.00 | 4.44M |
| 2025-11-11 | 647.40 | 594.91 | ↓$52.49 (-8.11%) | 583.00 | 647.87 | 7.44M |
| 2025-11-10 | 635.95 | 651.32 | ↑$15.37 (2.42%) | 635.41 | 675.00 | 4.67M |
| 2025-11-07 | 614.00 | 619.93 | ↑$5.93 (0.97%) | 576.41 | 633.59 | 6.65M |
| 2025-11-06 | 651.47 | 621.36 | ↓$30.11 (-4.62%) | 607.23 | 656.30 | 8.41M |
| 2025-11-05 | 610.00 | 617.05 | ↑$7.05 (1.16%) | 589.00 | 623.78 | 6.03M |
| 2025-11-04 | 630.18 | 608.68 | ↓$21.50 (-3.41%) | 607.93 | 630.54 | 3.70M |
| 2025-11-03 | 646.99 | 632.14 | ↓$14.85 (-2.29%) | 620.60 | 654.90 | 3.25M |
| 2025-10-31 | 621.56 | 637.33 | ↑$15.77 (2.54%) | 621.56 | 652.87 | 4.31M |
| 2025-10-30 | 622.95 | 620.62 | ↓$2.33 (-0.37%) | 619.75 | 638.38 | 3.56M |
| 2025-10-29 | 627.41 | 631.20 | ↑$3.79 (0.60%) | 617.20 | 633.76 | 3.01M |
| 2025-10-28 | 643.99 | 626.82 | ↓$17.17 (-2.67%) | 620.87 | 649.65 | 2.54M |
Create an account or log in to view more rows.
$APP CHUG CHUG CHUG
$APP buy and HODL
$APP How can this stock move so little? Damn
$APP i come here all weekend... every weekend. refresh refresh refresh. smh
$APP Love this stock.
Light taps
$APP let's gooooooo
$APP We will not sell!
$APP up we go
$APP has just been halted from trading due to volatility.
$APP Buy it up so it crashes harder in the next two trading days