AppLovin Corporation (APP) NASDAQ

324.70

-19.67(-5.71%)

Updated at June 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 20, 2025344324.7324.7344.76321.688.16M
June 18, 2025360.68344.37344.37361.89338.785.72M
June 17, 2025370.95360.45360.45371358.712.95M
June 16, 2025367.79370.68370.68377.01364.493.54M
June 13, 2025372.8364.49364.49381360.754.32M
June 12, 2025380.5380.58380.58384.1370.36.47M
June 11, 2025386.3383.43383.43387.95377.93.6M
June 10, 2025390383.61383.61396.77374.684.95M
June 09, 2025401.25383.6383.6404.5382.857.83M
June 06, 2025421417.89417.89426.52413.235.5M
June 05, 2025414.17414.14414.14428.99406.785.99M
June 04, 2025398.39416.52416.52417.45398.214.8M
June 03, 2025401.91398.51398.51408390.414.65M
June 02, 2025392.31401.91401.91402.25381.66.2M
May 30, 2025386.87393393394.24372.537.84M
May 29, 2025400.1384.23384.23402.9381.435.14M
May 28, 2025381.38390.26390.26392.71375.26.65M
May 27, 2025362380.91380.91384.36355.167.68M
May 23, 2025341.72354.29354.29356.55340.25.31M
May 22, 2025360.52351.47351.47367.47350.825.33M
May 21, 2025359.68358.35358.35374.573587.57M
May 20, 2025371.45363.06363.06371.45360.865.53M
May 19, 2025355.27370.63370.63375.84354.016.22M
May 16, 2025369.26362.34362.34373.733584.65M
May 15, 2025373.94366.61366.61378.23361.446.32M
May 14, 2025373.49376.54376.54379.58368.456.32M
May 13, 2025348.53370.1370.1380.7347.79.61M
May 12, 2025350.56347.9347.9358.67343.377.83M
May 09, 2025343.05328.54328.54351.38328.527.71M
May 08, 2025344339.51339.51357.64335.1314.31M
May 07, 2025300.55303.46303.46304.52292.8711.73M
May 06, 2025294.65304.62304.62307.27290.964.48M
May 05, 2025299.19301.84301.84306.79295.414.44M
May 02, 2025291.99307.58307.58309.34286.856.97M
May 01, 2025282279.49279.49288.25276.85.91M
April 30, 2025247.91269.31269.31273.812469.28M
April 29, 2025286.5288.88288.88291.39281.274.77M
April 28, 2025278.64284.98284.98286.83273.56.31M
April 25, 2025272.3276.83276.83278.88266.515.75M
April 24, 2025253.73267.88267.88275.922526.71M
April 23, 2025255.51252.35252.35268250.17.3M
April 22, 2025232237.71237.71243.56227.056.34M
April 21, 2025233.53228.13228.13238.5222.025.78M
April 17, 2025231.39238.22238.22239.95226.15.27M
April 16, 2025234.53229.81229.81241.95224.47.29M
April 15, 2025235.6245.34245.34248.18230.526.02M
April 14, 2025258.94236.07236.07262.08234.397.41M
April 11, 2025258.3249.95249.952632398.92M
April 10, 2025270263.83263.83278.48250.5110.36M
April 09, 2025234.31274.96274.96280.99218.2913M
April 08, 2025255.05235.28235.28261.61227.211.23M
April 07, 2025203.78232.22232.22253.61200.513.61M
April 04, 2025243.38219.37219.37245.97208.5116.76M
April 03, 2025264.52261.98261.98268249.088.96M
April 02, 2025273.33290.39290.39299.72272.97.31M
April 01, 2025264.22282.7282.7284.82577.62M
March 31, 2025255.93264.97264.97268.424410.51M
March 28, 2025286.81272.38272.38286.91264.0715.4M
March 27, 2025322.05261.7261.7326.01252.5119.87M
March 26, 2025340.5327.62327.62343.2322.18.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved