5 DAY PERFORMANCE
+10.93%
1 MONTH PERFORMANCE
+40.61%
3 MONTH PERFORMANCE
+16.50%
6 MONTH PERFORMANCE
+16.70%
YEAR-TO-DATE PERFORMANCE
+21.36%
1 YEAR PERFORMANCE
+382.33%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $386.87 | $393.00 (1.58%) | $394.24 | $372.53 | 7.84 M | $133.56 B |
| 05/29/2025 | $400.10 | $384.23 (-3.97%) | $402.90 | $381.43 | 5.14 M | $130.58 B |
| 05/28/2025 | $381.38 | $390.26 (2.33%) | $392.87 | $375.12 | 6.78 M | $132.62 B |
| 05/27/2025 | $362.00 | $380.91 (5.22%) | $384.36 | $355.16 | 7.68 M | $129.45 B |
| 05/23/2025 | $341.72 | $354.29 (3.68%) | $356.55 | $340.20 | 5.32 M | $120.40 B |
| 05/22/2025 | $360.52 | $351.47 (-2.51%) | $367.47 | $350.82 | 5.33 M | $119.44 B |
| 05/21/2025 | $359.68 | $358.35 (-0.37%) | $374.57 | $358.00 | 7.57 M | $121.78 B |
| 05/20/2025 | $371.45 | $363.06 (-2.26%) | $371.45 | $360.86 | 5.53 M | $123.38 B |
| 05/19/2025 | $355.27 | $370.63 (4.32%) | $375.84 | $354.01 | 6.22 M | $125.95 B |
| 05/16/2025 | $369.26 | $362.34 (-1.87%) | $373.73 | $358.00 | 4.74 M | $123.14 B |
| 05/15/2025 | $373.94 | $366.61 (-1.96%) | $378.23 | $361.44 | 6.32 M | $124.59 B |
| 05/14/2025 | $373.49 | $376.54 (0.82%) | $379.58 | $368.45 | 6.32 M | $127.96 B |
| 05/13/2025 | $348.53 | $370.10 (6.19%) | $380.70 | $347.70 | 9.73 M | $125.77 B |
| 05/12/2025 | $350.56 | $347.90 (-0.76%) | $358.67 | $343.37 | 7.83 M | $118.23 B |
| 05/09/2025 | $343.05 | $328.54 (-4.23%) | $351.38 | $328.52 | 7.76 M | $111.65 B |
| 05/08/2025 | $344.00 | $339.51 (-1.31%) | $357.64 | $335.13 | 14.36 M | $115.38 B |
| 05/07/2025 | $300.55 | $303.46 (0.97%) | $304.52 | $292.87 | 11.73 M | $102.92 B |
| 05/06/2025 | $294.65 | $304.62 (3.38%) | $307.27 | $290.96 | 4.54 M | $103.32 B |
| 05/05/2025 | $299.19 | $301.84 (0.89%) | $306.79 | $295.41 | 4.44 M | $102.37 B |
| 05/02/2025 | $291.99 | $307.58 (5.34%) | $309.34 | $286.85 | 7.00 M | $104.32 B |
| 05/01/2025 | $282.00 | $279.49 (-0.89%) | $288.25 | $276.80 | 5.91 M | $94.79 B |
| 04/30/2025 | $247.91 | $269.31 (8.63%) | $273.81 | $246.00 | 9.28 M | $91.34 B |
| 04/29/2025 | $286.50 | $288.88 (0.83%) | $291.39 | $281.27 | 4.80 M | $97.98 B |
| 04/28/2025 | $278.64 | $284.98 (2.28%) | $286.83 | $273.50 | 6.31 M | $96.66 B |
| 04/25/2025 | $272.30 | $276.83 (1.66%) | $278.88 | $266.51 | 5.77 M | $93.89 B |
| 04/24/2025 | $253.73 | $267.88 (5.58%) | $275.92 | $252.00 | 6.77 M | $90.86 B |
| 04/23/2025 | $255.51 | $252.35 (-1.24%) | $268.00 | $250.10 | 7.30 M | $85.59 B |
| 04/22/2025 | $232.00 | $237.71 (2.46%) | $243.56 | $227.05 | 6.34 M | $80.62 B |
| 04/21/2025 | $233.53 | $228.13 (-2.31%) | $238.50 | $222.02 | 5.78 M | $77.37 B |
| 04/17/2025 | $231.39 | $238.22 (2.95%) | $239.95 | $226.10 | 5.29 M | $80.80 B |
| 04/16/2025 | $234.53 | $229.81 (-2.01%) | $241.95 | $224.40 | 7.30 M | $77.94 B |
| 04/15/2025 | $235.60 | $245.47 (4.19%) | $248.18 | $230.52 | 6.78 M | $83.26 B |
| 04/14/2025 | $258.94 | $236.07 (-8.83%) | $262.08 | $234.39 | 7.44 M | $80.07 B |
| 04/11/2025 | $258.30 | $249.95 (-3.23%) | $263.00 | $239.00 | 8.97 M | $84.78 B |
| 04/10/2025 | $270.00 | $263.83 (-2.29%) | $278.48 | $250.51 | 10.36 M | $89.48 B |
| 04/09/2025 | $234.31 | $274.96 (17.35%) | $280.99 | $218.29 | 13.06 M | $93.26 B |
| 04/08/2025 | $255.05 | $235.28 (-7.75%) | $261.61 | $227.20 | 11.23 M | $79.80 B |
| 04/07/2025 | $203.78 | $232.22 (13.96%) | $253.61 | $200.50 | 13.61 M | $78.76 B |
| 04/04/2025 | $243.38 | $219.37 (-9.87%) | $245.97 | $208.51 | 16.84 M | $74.40 B |
| 04/03/2025 | $264.52 | $261.98 (-0.96%) | $268.00 | $249.08 | 8.96 M | $88.86 B |
| 04/02/2025 | $273.33 | $290.39 (6.24%) | $299.72 | $272.90 | 7.31 M | $98.49 B |
| 04/01/2025 | $264.22 | $282.70 (6.99%) | $284.80 | $257.00 | 7.62 M | $95.88 B |
| 03/31/2025 | $255.93 | $264.97 (3.53%) | $268.40 | $244.00 | 10.51 M | $89.87 B |
| 03/28/2025 | $286.81 | $272.38 (-5.03%) | $286.91 | $264.07 | 15.47 M | $92.38 B |
| 03/27/2025 | $322.05 | $261.70 (-18.74%) | $326.01 | $252.51 | 20.19 M | $88.76 B |
| 03/26/2025 | $340.50 | $327.62 (-3.78%) | $343.20 | $322.10 | 8.32 M | $111.12 B |
| 03/25/2025 | $341.00 | $346.29 (1.55%) | $352.00 | $332.04 | 7.76 M | $117.45 B |
| 03/24/2025 | $328.09 | $339.72 (3.54%) | $342.38 | $323.50 | 9.12 M | $115.22 B |
| 03/21/2025 | $301.05 | $314.03 (4.31%) | $315.27 | $296.13 | 9.51 M | $106.51 B |
| 03/20/2025 | $293.82 | $306.74 (4.4%) | $315.41 | $292.40 | 8.40 M | $104.04 B |
| 03/19/2025 | $286.20 | $297.03 (3.78%) | $300.20 | $277.50 | 6.94 M | $100.74 B |
| 03/18/2025 | $299.50 | $278.84 (-6.9%) | $302.00 | $275.72 | 8.64 M | $94.57 B |
| 03/17/2025 | $297.76 | $306.85 (3.05%) | $314.80 | $293.51 | 8.87 M | $104.07 B |
| 03/14/2025 | $284.18 | $292.89 (3.06%) | $298.01 | $282.39 | 10.06 M | $99.34 B |
| 03/13/2025 | $272.88 | $272.00 (-0.32%) | $275.00 | $260.93 | 7.27 M | $92.25 B |
| 03/12/2025 | $285.00 | $272.59 (-4.35%) | $292.43 | $261.01 | 12.74 M | $92.45 B |
| 03/11/2025 | $239.80 | $257.76 (7.49%) | $261.45 | $236.00 | 12.85 M | $87.42 B |
| 03/10/2025 | $246.53 | $238.08 (-3.43%) | $255.60 | $234.56 | 16.71 M | $80.75 B |
| 03/07/2025 | $256.15 | $270.48 (5.59%) | $278.60 | $247.50 | 14.65 M | $91.74 B |
| 03/06/2025 | $305.76 | $259.63 (-15.09%) | $306.50 | $258.51 | 16.18 M | $88.06 B |
| 03/05/2025 | $323.00 | $318.00 (-1.55%) | $326.27 | $310.51 | 8.13 M | $107.86 B |
| 03/04/2025 | $324.00 | $327.23 (1%) | $341.00 | $307.57 | 9.23 M | $110.99 B |
| 03/03/2025 | $350.24 | $337.34 (-3.68%) | $359.70 | $332.00 | 10.95 M | $114.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
