Applovin Corp (APP)

USD 662.21

(1.12%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 654.87 667.09 645.0 662.21 3 Million
02 Dec, 2025 632.53 679.7 631.19 653.0 5.19 Million
01 Dec, 2025 588.13 624.73 576.0 623.59 4.54 Million
28 Nov, 2025 589.79 599.59 583.4 599.48 1.82 Million
26 Nov, 2025 565.76 590.54 563.5 586.37 3.43 Million
25 Nov, 2025 555.12 557.77 535.85 556.03 2.75 Million
24 Nov, 2025 525.47 564.8 523.0 559.8 5 Million
21 Nov, 2025 521.65 529.98 489.3 520.26 6.03 Million
20 Nov, 2025 554.25 562.56 519.2 520.82 4.43 Million
19 Nov, 2025 530.11 545.26 525.43 530.05 4 Million