5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+53.59%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
+307.90%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $348.00 | $352.96 (1.43%) | $354.38 | $345.41 | 3.39 M | $119.95 B |
| 07/14/2025 | $342.90 | $355.90 (3.79%) | $362.53 | $342.11 | 6.34 M | $120.95 B |
| 07/11/2025 | $342.00 | $335.10 (-2.02%) | $345.93 | $332.32 | 3.58 M | $113.88 B |
| 07/10/2025 | $359.36 | $346.32 (-3.63%) | $359.36 | $334.53 | 5.63 M | $117.69 B |
| 07/09/2025 | $350.27 | $352.74 (0.71%) | $362.64 | $344.75 | 4.23 M | $119.87 B |
| 07/08/2025 | $352.14 | $344.75 (-2.1%) | $359.00 | $341.50 | 3.02 M | $117.16 B |
| 07/07/2025 | $341.87 | $345.00 (0.92%) | $346.78 | $338.22 | 3.16 M | $117.24 B |
| 07/03/2025 | $332.00 | $341.64 (2.9%) | $343.50 | $325.58 | 3.53 M | $116.10 B |
| 07/02/2025 | $342.53 | $336.00 (-1.91%) | $348.55 | $333.21 | 4.13 M | $114.19 B |
| 07/01/2025 | $347.00 | $336.69 (-2.97%) | $358.53 | $331.00 | 5.38 M | $114.42 B |
| 06/30/2025 | $341.32 | $350.08 (2.57%) | $361.76 | $340.05 | 8.20 M | $118.97 B |
| 06/27/2025 | $348.49 | $333.78 (-4.22%) | $348.83 | $332.10 | 18.54 M | $113.43 B |
| 06/26/2025 | $342.41 | $347.45 (1.47%) | $347.95 | $328.94 | 5.31 M | $118.08 B |
| 06/25/2025 | $355.40 | $338.80 (-4.67%) | $358.24 | $336.67 | 4.11 M | $115.14 B |
| 06/24/2025 | $346.92 | $349.48 (0.74%) | $352.39 | $341.93 | 5.30 M | $118.77 B |
| 06/23/2025 | $324.36 | $335.40 (3.4%) | $336.04 | $320.00 | 5.50 M | $113.98 B |
| 06/20/2025 | $344.23 | $324.70 (-5.67%) | $344.76 | $321.68 | 8.73 M | $110.35 B |
| 06/18/2025 | $360.66 | $344.37 (-4.52%) | $361.89 | $338.65 | 5.82 M | $117.03 B |
| 06/17/2025 | $370.95 | $360.45 (-2.83%) | $371.00 | $358.71 | 2.96 M | $122.49 B |
| 06/16/2025 | $367.79 | $370.68 (0.79%) | $377.01 | $364.49 | 3.54 M | $125.97 B |
| 06/13/2025 | $372.78 | $364.49 (-2.22%) | $381.00 | $360.75 | 4.35 M | $123.87 B |
| 06/12/2025 | $380.50 | $380.58 (0.02%) | $384.10 | $362.45 | 6.53 M | $129.34 B |
| 06/11/2025 | $386.30 | $383.43 (-0.74%) | $387.95 | $377.90 | 3.60 M | $130.30 B |
| 06/10/2025 | $390.00 | $383.61 (-1.64%) | $396.77 | $374.68 | 4.95 M | $130.36 B |
| 06/09/2025 | $401.25 | $383.60 (-4.4%) | $404.50 | $382.85 | 7.83 M | $130.36 B |
| 06/06/2025 | $421.00 | $417.89 (-0.74%) | $426.52 | $413.23 | 5.50 M | $142.01 B |
| 06/05/2025 | $414.17 | $414.14 (-0.01%) | $428.99 | $406.78 | 5.99 M | $140.74 B |
| 06/04/2025 | $398.39 | $416.52 (4.55%) | $417.45 | $398.21 | 4.80 M | $141.55 B |
| 06/03/2025 | $401.91 | $398.51 (-0.85%) | $408.00 | $390.41 | 4.65 M | $135.43 B |
| 06/02/2025 | $392.31 | $401.91 (2.45%) | $402.25 | $381.60 | 6.20 M | $136.58 B |
| 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 |
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.
