Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applovin Corporation - Class A Common Stock (NQ:APP)

582.00 +10.69 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 573.05 587.88 572.11 582.00 6,727,393 +10.69(+1.87%)
Sep 11, 2025 568.00 576.44 560.79 571.31 6,131,627 +4.19(+0.74%)
Sep 10, 2025 562.83 576.01 561.50 567.12 6,731,086 +8.95(+1.60%)
Sep 09, 2025 546.82 559.24 544.92 558.17 8,498,419 +11.13(+2.03%)
Sep 08, 2025 537.08 555.50 535.70 547.04 16,510,770 +56.80(+11.59%)
Sep 05, 2025 506.00 507.87 469.80 490.24 8,290,686 -9.73(-1.95%)
Sep 04, 2025 497.80 511.00 490.66 499.97 6,212,981 +12.62(+2.59%)
Sep 03, 2025 487.69 499.87 485.08 487.35 5,051,399 +5.62(+1.17%)
Sep 02, 2025 464.00 481.86 452.25 481.73 5,277,327 +3.14(+0.66%)
Aug 29, 2025 480.72 485.53 472.42 478.59 5,148,094 -5.16(-1.07%)
Aug 28, 2025 463.20 488.70 463.00 483.75 5,897,022 +20.81(+4.50%)
Aug 27, 2025 469.00 474.98 458.65 462.94 2,965,659 -6.39(-1.36%)
Aug 26, 2025 448.01 471.92 444.00 469.33 5,591,962 +18.65(+4.14%)
Aug 25, 2025 440.30 454.39 434.02 450.68 4,016,524 +9.00(+2.04%)
Aug 22, 2025 418.76 446.92 412.33 441.68 6,208,265 +22.92(+5.47%)
Aug 21, 2025 411.62 431.86 408.80 418.76 5,060,258 +6.38(+1.55%)
Aug 20, 2025 405.02 412.81 385.19 412.38 6,370,619 -0.22(-0.05%)
Aug 19, 2025 430.64 434.07 407.52 412.60 5,450,127 -25.94(-5.92%)
Aug 18, 2025 438.01 444.00 432.61 438.54 2,712,575 -0.14(-0.03%)
Aug 15, 2025 434.50 441.50 421.40 438.68 3,404,345 +5.34(+1.23%)
Aug 14, 2025 434.58 445.00 426.00 433.34 5,003,853 -13.06(-2.93%)
Aug 13, 2025 470.38 472.05 438.77 446.40 6,333,237 -20.60(-4.41%)
Aug 12, 2025 466.92 470.28 458.48 467.00 4,539,263 +1.38(+0.30%)
Aug 11, 2025 455.00 473.70 449.21 465.62 5,975,262 +9.64(+2.11%)
Aug 08, 2025 448.60 464.98 447.02 455.98 9,487,819 +18.64(+4.26%)
Aug 07, 2025 397.25 453.76 385.10 437.34 20,732,640 +46.77(+11.97%)
Aug 06, 2025 385.19 393.45 378.36 390.57 12,786,808 +12.64(+3.34%)
Aug 05, 2025 398.00 399.94 376.91 377.93 6,379,402 -17.08(-4.32%)
Aug 04, 2025 383.01 395.56 368.19 395.01 4,978,942 +15.84(+4.18%)
Aug 01, 2025 377.46 385.92 366.47 379.17 6,336,585 -11.53(-2.95%)
Jul 31, 2025 380.00 397.92 377.52 390.70 7,936,920 +27.39(+7.54%)
Jul 30, 2025 362.53 366.80 358.55 363.31 2,241,279 +1.68(+0.46%)
Jul 29, 2025 373.96 379.23 359.46 361.63 3,268,136 -9.33(-2.52%)
Jul 28, 2025 366.50 371.69 362.17 370.96 2,821,095 +6.82(+1.87%)
Jul 25, 2025 360.00 369.79 357.03 364.14 2,883,803 +4.20(+1.17%)
Jul 24, 2025 363.82 364.78 355.00 359.94 2,671,944 -2.18(-0.60%)
Jul 23, 2025 352.98 363.68 349.21 362.12 3,624,191 +12.12(+3.46%)
Jul 22, 2025 363.30 364.90 343.00 350.00 4,769,327 -16.17(-4.42%)
Jul 21, 2025 360.60 375.50 359.40 366.17 4,581,106 +1.71(+0.47%)
Jul 18, 2025 372.59 375.50 361.00 364.46 4,836,661 +0.68(+0.19%)
Jul 17, 2025 356.59 369.40 351.00 363.78 4,596,223 +8.28(+2.33%)
Jul 16, 2025 355.58 358.56 348.71 355.50 3,707,138 +2.54(+0.72%)
Jul 15, 2025 348.00 354.38 345.41 352.96 3,386,984 -2.94(-0.83%)
Jul 14, 2025 342.90 362.53 342.11 355.90 6,331,287 +20.80(+6.21%)
Jul 11, 2025 342.00 345.93 332.32 335.10 3,584,614 -11.22(-3.24%)
Jul 10, 2025 359.36 359.36 334.53 346.32 5,625,788 -6.42(-1.82%)
Jul 09, 2025 350.27 362.64 344.75 352.74 4,231,785 +7.99(+2.32%)
Jul 08, 2025 352.14 359.00 341.50 344.75 3,021,655 -0.25(-0.07%)
Jul 07, 2025 341.87 346.78 338.22 345.00 3,157,329 +3.36(+0.98%)
Jul 03, 2025 332.00 343.50 325.58 341.64 3,525,848 +5.64(+1.68%)
Jul 02, 2025 342.53 348.55 333.20 336.00 4,121,818 -0.70(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.