5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
+134.65%
6 MONTH PERFORMANCE
+283.77%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
+709.04%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $335.00 | $337.69 (0.8%) | $342.36 | $329.41 | 2.52 M | $112.82 B |
| 01/14/2025 | $324.52 | $321.09 (-1.06%) | $328.50 | $316.82 | 3.22 M | $108.19 B |
| 01/13/2025 | $310.00 | $315.68 (1.83%) | $317.73 | $307.07 | 3.81 M | $106.36 B |
| 01/10/2025 | $315.00 | $318.48 (1.1%) | $321.84 | $308.20 | 4.24 M | $107.31 B |
| 01/08/2025 | $332.61 | $329.20 (-1.03%) | $340.58 | $317.36 | 3.92 M | $110.92 B |
| 01/07/2025 | $345.68 | $330.01 (-4.53%) | $347.00 | $313.61 | 6.62 M | $111.19 B |
| 01/06/2025 | $358.88 | $354.93 (-1.1%) | $362.45 | $346.04 | 3.90 M | $119.59 B |
| 01/03/2025 | $341.47 | $350.65 (2.69%) | $352.17 | $336.72 | 4.43 M | $118.14 B |
| 01/02/2025 | $331.06 | $341.78 (3.24%) | $342.41 | $316.25 | 4.88 M | $115.16 B |
| 12/31/2024 | $332.01 | $323.83 (-2.46%) | $334.35 | $318.72 | 2.98 M | $109.11 B |
| 12/30/2024 | $328.73 | $335.38 (2.02%) | $341.24 | $325.21 | 2.29 M | $113.00 B |
| 12/27/2024 | $345.00 | $335.17 (-2.85%) | $345.05 | $326.69 | 2.51 M | $112.93 B |
| 12/26/2024 | $341.35 | $346.73 (1.58%) | $350.24 | $336.35 | 1.83 M | $116.82 B |
| 12/24/2024 | $345.00 | $341.83 (-0.92%) | $348.48 | $341.31 | 1.31 M | $115.17 B |
| 12/23/2024 | $347.61 | $344.82 (-0.8%) | $350.20 | $331.54 | 2.48 M | $116.18 B |
| 12/20/2024 | $313.20 | $340.99 (8.87%) | $343.20 | $311.12 | 8.92 M | $114.89 B |
| 12/19/2024 | $315.40 | $318.74 (1.06%) | $331.00 | $312.71 | 5.51 M | $107.39 B |
| 12/18/2024 | $339.02 | $313.07 (-7.65%) | $344.09 | $308.13 | 6.83 M | $105.48 B |
| 12/17/2024 | $340.59 | $337.89 (-0.79%) | $342.47 | $320.47 | 6.56 M | $113.85 B |
| 12/16/2024 | $326.16 | $343.96 (5.46%) | $350.00 | $326.00 | 8.31 M | $115.89 B |
| 12/13/2024 | $326.00 | $324.47 (-0.47%) | $337.63 | $321.00 | 4.70 M | $109.32 B |
| 12/12/2024 | $336.20 | $326.21 (-2.97%) | $340.63 | $324.00 | 4.06 M | $109.91 B |
| 12/11/2024 | $327.60 | $338.21 (3.24%) | $339.17 | $313.93 | 7.06 M | $113.95 B |
| 12/10/2024 | $342.11 | $321.06 (-6.15%) | $360.46 | $319.55 | 9.03 M | $108.18 B |
| 12/09/2024 | $370.00 | $342.54 (-7.42%) | $379.90 | $332.35 | 16.23 M | $115.41 B |
| 12/06/2024 | $382.88 | $401.50 (4.86%) | $417.64 | $378.00 | 9.92 M | $135.28 B |
| 12/05/2024 | $373.70 | $379.07 (1.44%) | $397.47 | $370.35 | 6.38 M | $127.72 B |
| 12/04/2024 | $373.00 | $373.70 (0.19%) | $384.50 | $368.00 | 5.79 M | $125.91 B |
| 12/03/2024 | $338.00 | $366.55 (8.45%) | $372.57 | $338.00 | 7.36 M | $123.50 B |
| 12/02/2024 | $335.79 | $340.59 (1.43%) | $347.60 | $335.79 | 3.81 M | $114.76 B |
| 11/29/2024 | $332.50 | $336.75 (1.28%) | $343.75 | $331.81 | 2.72 M | $113.46 B |
| 11/27/2024 | $325.15 | $328.56 (1.05%) | $329.36 | $309.32 | 4.85 M | $110.70 B |
| 11/26/2024 | $324.46 | $329.77 (1.64%) | $334.74 | $320.37 | 4.44 M | $111.11 B |
| 11/25/2024 | $344.00 | $319.59 (-7.1%) | $344.77 | $317.86 | 8.05 M | $107.68 B |
| 11/22/2024 | $309.00 | $333.31 (7.87%) | $335.39 | $303.50 | 6.88 M | $112.30 B |
| 11/21/2024 | $325.62 | $318.24 (-2.27%) | $329.19 | $307.70 | 8.50 M | $107.23 B |
| 11/20/2024 | $327.66 | $325.22 (-0.74%) | $342.51 | $319.52 | 7.11 M | $109.58 B |
| 11/19/2024 | $295.28 | $321.19 (8.77%) | $323.59 | $293.61 | 5.60 M | $108.22 B |
| 11/18/2024 | $293.10 | $298.00 (1.67%) | $302.40 | $287.24 | 5.37 M | $100.41 B |
| 11/15/2024 | $280.50 | $291.09 (3.78%) | $292.05 | $277.50 | 24.37 M | $98.08 B |
| 11/14/2024 | $284.57 | $284.49 (-0.03%) | $302.55 | $283.04 | 7.16 M | $95.85 B |
| 11/13/2024 | $290.00 | $283.96 (-2.08%) | $291.45 | $278.19 | 4.75 M | $95.68 B |
| 11/12/2024 | $281.00 | $289.03 (2.86%) | $291.32 | $277.32 | 6.23 M | $97.38 B |
| 11/11/2024 | $291.12 | $286.43 (-1.61%) | $292.05 | $263.26 | 10.20 M | $96.51 B |
| 11/08/2024 | $249.09 | $290.01 (16.43%) | $292.86 | $243.25 | 15.03 M | $97.71 B |
| 11/07/2024 | $230.00 | $246.53 (7.19%) | $257.43 | $228.10 | 18.59 M | $83.06 B |
| 11/06/2024 | $175.23 | $168.55 (-3.81%) | $176.99 | $166.97 | 6.10 M | $56.79 B |
| 11/05/2024 | $161.71 | $165.18 (2.15%) | $167.43 | $160.52 | 4.00 M | $55.65 B |
| 11/04/2024 | $161.78 | $159.11 (-1.65%) | $162.45 | $158.33 | 4.04 M | $53.61 B |
| 11/01/2024 | $171.14 | $163.53 (-4.45%) | $171.18 | $163.02 | 3.57 M | $54.89 B |
| 10/31/2024 | $170.00 | $169.39 (-0.36%) | $171.31 | $164.76 | 2.77 M | $56.86 B |
| 10/30/2024 | $173.22 | $171.65 (-0.91%) | $174.46 | $170.83 | 3.00 M | $57.62 B |
| 10/29/2024 | $167.98 | $172.24 (2.54%) | $172.55 | $166.57 | 2.87 M | $57.82 B |
| 10/28/2024 | $163.31 | $166.19 (1.76%) | $166.74 | $162.17 | 2.58 M | $55.79 B |
| 10/25/2024 | $161.46 | $161.63 (0.11%) | $164.15 | $159.91 | 2.19 M | $54.26 B |
| 10/24/2024 | $160.56 | $159.00 (-0.97%) | $162.72 | $158.08 | 2.49 M | $53.37 B |
| 10/23/2024 | $160.16 | $159.40 (-0.47%) | $165.38 | $157.88 | 4.05 M | $53.51 B |
| 10/22/2024 | $161.27 | $158.95 (-1.44%) | $163.08 | $157.92 | 3.41 M | $53.36 B |
| 10/21/2024 | $148.27 | $158.85 (7.14%) | $159.81 | $148.01 | 5.80 M | $53.32 B |
| 10/18/2024 | $144.15 | $145.22 (0.74%) | $146.02 | $141.35 | 2.78 M | $48.75 B |
| 10/17/2024 | $146.31 | $143.00 (-2.26%) | $146.74 | $142.72 | 2.60 M | $48.00 B |
| 10/16/2024 | $144.12 | $144.85 (0.51%) | $145.10 | $139.40 | 4.30 M | $48.62 B |
| 10/15/2024 | $144.63 | $143.81 (-0.57%) | $146.77 | $143.31 | 4.59 M | $48.27 B |