Applovin Corp (APP)

USD 662.21

(1.12%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 533.36 541.8 522.0 526.01 3.92 Million
17 Nov, 2025 554.45 558.94 532.31 539.27 3.9 Million
14 Nov, 2025 534.34 570.99 529.0 557.7 4.17 Million
13 Nov, 2025 579.44 580.43 542.48 556.15 5.19 Million
12 Nov, 2025 602.0 603.0 578.0 584.86 4.44 Million
11 Nov, 2025 647.4 647.87 583.0 594.91 7.44 Million
10 Nov, 2025 635.95 675.0 635.41 651.32 4.66 Million
07 Nov, 2025 614.0 633.59 576.41 619.93 6.65 Million
06 Nov, 2025 651.47 656.3 607.23 621.36 8.41 Million
05 Nov, 2025 610.0 623.78 589.0 617.05 6.04 Million