Applovin Corp (APP)

USD 558.17

(2.08%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 546.82 559.24 544.92 558.17 8.5 Million
08 Sep, 2025 537.08 555.5 535.7 547.04 16.51 Million
05 Sep, 2025 506.0 507.87 469.8 490.24 8.29 Million
04 Sep, 2025 497.8 511.0 490.66 499.97 6.21 Million
03 Sep, 2025 487.69 499.87 485.08 487.35 5.05 Million
02 Sep, 2025 464.0 481.86 452.25 481.73 5.27 Million
29 Aug, 2025 480.72 485.53 472.42 478.59 5.14 Million
28 Aug, 2025 463.2 488.7 463.0 483.75 5.89 Million
27 Aug, 2025 469.0 474.98 458.65 462.94 2.96 Million
26 Aug, 2025 448.01 471.92 444.0 469.33 5.59 Million