Applovin Corp (APP)

USD 558.17

(2.08%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 440.3 454.39 434.02 450.68 4.01 Million
22 Aug, 2025 418.76 446.92 412.33 441.68 6.2 Million
21 Aug, 2025 411.62 431.86 408.8 418.76 5.06 Million
20 Aug, 2025 405.02 412.81 385.19 412.38 6.37 Million
19 Aug, 2025 430.64 434.07 407.52 412.6 5.45 Million
18 Aug, 2025 438.01 444.0 432.61 438.54 2.71 Million
15 Aug, 2025 434.5 441.5 421.4 438.68 3.4 Million
14 Aug, 2025 434.58 445.0 426.0 433.34 5 Million
13 Aug, 2025 470.38 472.05 438.77 446.4 6.33 Million
12 Aug, 2025 466.92 470.28 458.48 467.0 4.54 Million