Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2025
258.94
262.08
234.39
236.07
236.07
-5.55%
7,438,408
0.84
Apr 11, 2025
258.30
263.00
239.00
249.95
249.95
-5.26%
8,966,853
1.03
Apr 10, 2025
270.00
278.48
250.51
263.83
263.83
-4.05%
10,364,750
1.20
Apr 09, 2025
234.31
280.99
218.29
274.96
274.96
+16.87%
13,063,810
1.53
Apr 08, 2025
255.05
261.61
227.20
235.28
235.28
+1.32%
11,230,560
1.33
Apr 07, 2025
203.78
253.61
200.50
232.22
232.22
+5.86%
13,612,280
1.64
Apr 04, 2025
243.38
245.97
208.51
219.37
219.37
-16.26%
16,840,301
2.08
Apr 03, 2025
264.52
268.00
249.08
261.98
261.98
-9.78%
8,938,011
1.12
Apr 02, 2025
273.33
299.72
272.90
290.39
290.39
+2.72%
7,313,566
0.92
Apr 01, 2025
264.22
284.80
257.00
282.70
282.70
+6.69%
7,624,244
0.97
Mar 31, 2025
255.93
268.40
244.00
264.97
264.97
-2.72%
10,510,390
1.37
Mar 28, 2025
286.81
286.91
264.07
272.38
272.38
+4.08%
15,471,760
2.07
Mar 27, 2025
322.05
326.01
252.51
261.70
261.70
-20.12%
20,188,920
2.81
Mar 26, 2025
340.50
343.20
322.10
327.62
327.62
-5.39%
8,322,890
1.16
Mar 25, 2025
341.00
352.00
332.04
346.29
346.29
+1.93%
7,757,540
1.08
Mar 24, 2025
328.09
342.38
323.50
339.72
339.72
+8.18%
9,109,661
1.28
Mar 21, 2025
301.05
315.27
296.13
314.03
314.03
+2.38%
9,505,695
1.34
Mar 20, 2025
293.82
315.41
292.41
306.74
306.74
+3.27%
8,401,537
1.19
Mar 19, 2025
286.20
300.20
277.50
297.03
297.03
+6.52%
6,935,450
0.98
Mar 18, 2025
299.50
302.00
275.72
278.84
278.84
-9.13%
8,625,663
1.24
Mar 17, 2025
297.76
314.80
293.51
306.85
306.85
+4.77%
8,858,607
1.28
Mar 14, 2025
284.18
298.01
282.39
292.89
292.89
+7.68%
10,047,550
1.45
Mar 13, 2025
272.88
275.00
260.93
272.00
272.00
-0.22%
7,136,303
1.01
Mar 12, 2025
285.00
292.43
261.01
272.59
272.59
+5.75%
12,741,340
1.81
Mar 11, 2025
239.80
261.45
236.00
257.76
257.76
+8.27%
12,850,850
1.86
Mar 10, 2025
246.53
255.60
234.56
238.08
238.08
-11.98%
16,713,680
2.48
Mar 07, 2025
256.15
278.60
247.50
270.48
270.48
+4.18%
14,654,260
2.21
Mar 06, 2025
305.76
306.50
258.51
259.63
259.63
-18.36%
16,179,510
2.51
Mar 05, 2025
323.00
326.27
310.51
318.00
318.00
-2.82%
8,128,730
1.28
Mar 04, 2025
324.00
341.00
307.57
327.23
327.23
-3.00%
9,225,440
1.47
Mar 03, 2025
350.24
359.70
332.00
337.34
337.34
+3.56%
10,950,650
1.77
Feb 28, 2025
313.00
331.56
306.10
325.74
325.74
+1.64%
9,099,588
1.48
Feb 27, 2025
346.44
349.92
310.00
320.49
320.49
-3.18%
11,883,600
1.95
Feb 26, 2025
328.47
343.17
288.92
331.00
331.00
-12.22%
31,816,760
5.57
Feb 25, 2025
406.70
406.70
367.12
377.06
377.06
-8.13%
11,330,340
2.01
Feb 24, 2025
411.86
426.49
395.01
410.45
410.45
-1.17%
8,103,462
1.45
Feb 21, 2025
452.77
456.76
412.19
415.31
415.31
-7.71%
7,658,132
1.37
Feb 20, 2025
488.91
494.54
427.13
450.01
450.01
-8.94%
11,209,250
1.94
Feb 19, 2025
502.74
507.00
481.12
494.17
494.17
-0.37%
5,052,293
0.87
Feb 18, 2025
514.10
519.79
487.99
496.00
496.00
-2.77%
7,329,991
1.27
Feb 14, 2025
473.56
516.99
462.80
510.13
510.13
+8.15%
11,344,850
1.99
Feb 13, 2025
499.34
525.15
449.00
471.67
471.67
+24.02%
19,398,869
3.50
Feb 12, 2025
375.93
390.21
372.00
380.32
380.32
+1.35%
9,393,012
1.67
Feb 11, 2025
381.60
383.34
366.96
375.25
375.25
-2.38%
4,253,919
0.73
Feb 10, 2025
387.20
396.62
373.20
384.40
384.40
+2.31%
4,593,709
0.78
Feb 07, 2025
385.88
393.63
374.58
375.72
375.72
-1.29%
3,119,686
0.53
Feb 06, 2025
369.57
381.79
365.60
380.63
380.63
+3.36%
3,014,496
0.51
Feb 05, 2025
377.37
378.65
363.01
368.27
368.27
-3.15%
3,981,084
0.67
Feb 04, 2025
373.77
390.68
370.75
380.26
380.26
+4.06%
5,255,620
0.90
Feb 03, 2025
353.51
369.48
349.22
365.44
365.44
-1.12%
3,549,633
0.61
Rows: