5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
-33.00%
6 MONTH PERFORMANCE
+53.81%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
+188.24%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $234.31 | $223.20 (-4.74%) | $242.65 | $218.29 | 4.44 M | $74.34 B |
| 04/08/2025 | $255.05 | $235.28 (-7.75%) | $261.61 | $227.20 | 10.73 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 |
| 02/28/2025 | $313.00 | $325.74 (4.07%) | $331.56 | $306.10 | 9.10 M | $110.48 B |
| 02/27/2025 | $346.44 | $320.49 (-7.49%) | $349.92 | $310.00 | 11.88 M | $108.70 B |
| 02/26/2025 | $328.47 | $331.00 (0.77%) | $343.17 | $288.92 | 31.82 M | $112.26 B |
| 02/25/2025 | $406.70 | $377.06 (-7.29%) | $406.70 | $367.12 | 11.33 M | $127.89 B |
| 02/24/2025 | $411.86 | $410.45 (-0.34%) | $426.49 | $395.01 | 8.10 M | $139.21 B |
| 02/21/2025 | $452.77 | $415.31 (-8.27%) | $456.76 | $412.19 | 7.66 M | $140.86 B |
| 02/20/2025 | $488.91 | $450.01 (-7.96%) | $494.54 | $427.13 | 11.21 M | $152.63 B |
| 02/19/2025 | $502.74 | $494.17 (-1.7%) | $507.00 | $481.12 | 5.05 M | $167.61 B |
| 02/18/2025 | $514.10 | $496.00 (-3.52%) | $519.79 | $487.99 | 7.33 M | $168.23 B |
| 02/14/2025 | $473.56 | $510.13 (7.72%) | $516.99 | $462.80 | 11.34 M | $173.02 B |
| 02/13/2025 | $499.34 | $471.67 (-5.54%) | $525.15 | $449.00 | 19.40 M | $159.98 B |
| 02/12/2025 | $375.93 | $380.32 (1.17%) | $390.21 | $372.00 | 9.39 M | $128.99 B |
| 02/11/2025 | $381.60 | $375.25 (-1.66%) | $383.34 | $366.96 | 4.25 M | $127.27 B |
| 02/10/2025 | $387.20 | $384.40 (-0.72%) | $396.62 | $373.20 | 4.59 M | $130.38 B |
| 02/07/2025 | $385.88 | $375.72 (-2.63%) | $393.63 | $374.58 | 3.12 M | $126.59 B |
| 02/06/2025 | $369.57 | $380.63 (2.99%) | $381.79 | $365.60 | 3.01 M | $128.25 B |
| 02/05/2025 | $377.37 | $368.27 (-2.41%) | $378.65 | $363.01 | 3.98 M | $124.08 B |
| 02/04/2025 | $373.77 | $380.26 (1.74%) | $390.68 | $370.75 | 5.26 M | $128.12 B |
| 02/03/2025 | $353.51 | $365.44 (3.37%) | $369.48 | $349.22 | 3.55 M | $123.13 B |
| 01/31/2025 | $371.04 | $369.59 (-0.39%) | $379.00 | $364.50 | 3.36 M | $124.53 B |
| 01/30/2025 | $377.99 | $365.51 (-3.3%) | $385.66 | $357.01 | 4.02 M | $123.15 B |
| 01/29/2025 | $360.00 | $366.34 (1.76%) | $370.64 | $352.22 | 3.35 M | $123.43 B |
| 01/28/2025 | $347.63 | $360.75 (3.77%) | $368.38 | $342.08 | 4.52 M | $121.55 B |
| 01/27/2025 | $341.66 | $343.02 (0.4%) | $350.58 | $330.54 | 5.83 M | $115.57 B |
| 01/24/2025 | $364.30 | $363.10 (-0.33%) | $368.85 | $360.60 | 2.83 M | $122.34 B |
| 01/23/2025 | $354.18 | $362.52 (2.35%) | $367.79 | $352.46 | 3.12 M | $122.14 B |
| 01/22/2025 | $345.00 | $361.72 (4.85%) | $371.77 | $343.18 | 4.58 M | $121.87 B |
| 01/21/2025 | $349.00 | $338.39 (-3.04%) | $354.91 | $337.12 | 4.92 M | $114.01 B |
| 01/17/2025 | $341.82 | $342.34 (0.15%) | $347.39 | $336.77 | 4.18 M | $115.35 B |
| 01/16/2025 | $333.73 | $332.01 (-0.52%) | $343.18 | $331.67 | 2.50 M | $111.86 B |
| 01/15/2025 | $335.00 | $335.03 (0.01%) | $342.36 | $329.41 | 3.83 M | $112.88 B |
| 01/14/2025 | $324.52 | $321.09 (-1.06%) | $328.50 | $316.82 | 3.23 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 |
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.
