5 DAY PERFORMANCE
+10.96%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
+41.14%
6 MONTH PERFORMANCE
+65.58%
YEAR-TO-DATE PERFORMANCE
+113.67%
1 YEAR PERFORMANCE
+72.34%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $687.45 | $691.94 (0.65%) | $702.30 | $678.69 | 3.52 M | $234.24 B |
| 12/04/2025 | $671.28 | $683.78 (1.86%) | $698.47 | $668.48 | 4.97 M | $231.48 B |
| 12/03/2025 | $654.87 | $662.21 (1.12%) | $667.09 | $645.00 | 3.00 M | $224.18 B |
| 12/02/2025 | $632.53 | $653.00 (3.24%) | $679.70 | $631.19 | 5.20 M | $221.06 B |
| 12/01/2025 | $588.13 | $623.59 (6.03%) | $624.73 | $576.00 | 4.54 M | $211.10 B |
| 11/28/2025 | $589.79 | $599.48 (1.64%) | $599.59 | $583.40 | 1.83 M | $202.94 B |
| 11/26/2025 | $565.76 | $586.37 (3.64%) | $590.54 | $563.50 | 3.44 M | $198.50 B |
| 11/25/2025 | $555.12 | $556.03 (0.16%) | $557.77 | $535.85 | 2.76 M | $188.23 B |
| 11/24/2025 | $525.47 | $559.80 (6.53%) | $564.80 | $523.00 | 5.01 M | $189.51 B |
| 11/21/2025 | $521.65 | $520.26 (-0.27%) | $529.98 | $489.30 | 6.03 M | $176.12 B |
| 11/20/2025 | $554.25 | $520.82 (-6.03%) | $562.56 | $519.20 | 4.43 M | $176.31 B |
| 11/19/2025 | $530.11 | $530.05 (-0.01%) | $545.26 | $525.43 | 4.01 M | $179.44 B |
| 11/18/2025 | $533.36 | $526.01 (-1.38%) | $541.80 | $522.00 | 3.93 M | $178.07 B |
| 11/17/2025 | $554.45 | $539.27 (-2.74%) | $558.94 | $532.31 | 3.91 M | $182.56 B |
| 11/14/2025 | $534.34 | $557.70 (4.37%) | $570.99 | $529.00 | 4.17 M | $188.80 B |
| 11/13/2025 | $579.44 | $556.15 (-4.02%) | $580.43 | $542.48 | 5.19 M | $188.27 B |
| 11/12/2025 | $602.00 | $584.86 (-2.85%) | $603.00 | $578.00 | 4.44 M | $197.99 B |
| 11/11/2025 | $647.40 | $594.91 (-8.11%) | $647.87 | $583.00 | 7.45 M | $201.40 B |
| 11/10/2025 | $635.95 | $651.32 (2.42%) | $675.00 | $635.41 | 4.67 M | $220.49 B |
| 11/07/2025 | $614.00 | $619.93 (0.97%) | $633.59 | $576.41 | 6.66 M | $209.87 B |
| 11/06/2025 | $651.47 | $621.36 (-4.62%) | $656.30 | $607.23 | 8.42 M | $210.35 B |
| 11/05/2025 | $610.00 | $617.05 (1.16%) | $623.78 | $589.00 | 6.04 M | $208.89 B |
| 11/04/2025 | $630.17 | $608.68 (-3.41%) | $630.54 | $607.93 | 3.70 M | $206.06 B |
| 11/03/2025 | $646.99 | $632.14 (-2.3%) | $654.90 | $620.60 | 3.26 M | $214.00 B |
| 10/31/2025 | $621.56 | $637.33 (2.54%) | $652.87 | $621.56 | 4.31 M | $215.81 B |
| 10/30/2025 | $622.95 | $620.62 (-0.37%) | $638.38 | $619.75 | 3.56 M | $210.15 B |
| 10/29/2025 | $627.41 | $631.20 (0.6%) | $633.76 | $617.20 | 3.01 M | $213.74 B |
| 10/28/2025 | $643.99 | $626.82 (-2.67%) | $649.65 | $620.87 | 2.55 M | $212.25 B |
| 10/27/2025 | $634.25 | $643.10 (1.4%) | $645.70 | $620.73 | 3.77 M | $217.76 B |
| 10/24/2025 | $607.57 | $620.00 (2.05%) | $627.11 | $605.50 | 4.10 M | $209.94 B |
| 10/23/2025 | $560.84 | $589.70 (5.15%) | $591.31 | $560.84 | 3.22 M | $199.68 B |
| 10/22/2025 | $568.73 | $564.82 (-0.69%) | $571.58 | $553.24 | 4.44 M | $191.26 B |
| 10/21/2025 | $567.69 | $552.64 (-2.65%) | $568.00 | $547.13 | 4.20 M | $187.13 B |
| 10/20/2025 | $593.31 | $565.94 (-4.61%) | $595.70 | $553.00 | 6.53 M | $191.64 B |
| 10/17/2025 | $600.34 | $599.31 (-0.17%) | $612.74 | $589.20 | 3.30 M | $202.94 B |
| 10/16/2025 | $612.81 | $605.68 (-1.16%) | $616.28 | $594.68 | 3.54 M | $205.09 B |
| 10/15/2025 | $603.38 | $602.30 (-0.18%) | $615.38 | $592.32 | 3.54 M | $203.95 B |
| 10/14/2025 | $576.94 | $590.03 (2.27%) | $596.77 | $566.49 | 3.57 M | $199.79 B |
| 10/13/2025 | $590.00 | $590.11 (0.02%) | $591.32 | $562.28 | 4.06 M | $199.82 B |
| 10/10/2025 | $599.61 | $569.89 (-4.96%) | $601.83 | $566.90 | 6.48 M | $192.97 B |
| 10/09/2025 | $615.94 | $600.32 (-2.54%) | $618.99 | $591.50 | 6.29 M | $203.28 B |
| 10/08/2025 | $631.39 | $629.70 (-0.27%) | $654.98 | $616.24 | 5.47 M | $213.23 B |
| 10/07/2025 | $595.22 | $631.85 (6.15%) | $644.47 | $592.26 | 11.77 M | $213.96 B |
| 10/06/2025 | $684.48 | $587.00 (-14.24%) | $687.00 | $545.00 | 14.42 M | $198.77 B |
| 10/03/2025 | $691.02 | $682.76 (-1.2%) | $695.00 | $673.17 | 4.21 M | $231.19 B |
| 10/02/2025 | $710.19 | $683.64 (-3.74%) | $710.99 | $674.40 | 6.08 M | $231.49 B |
| 10/01/2025 | $714.84 | $704.09 (-1.5%) | $727.49 | $697.51 | 6.21 M | $238.42 B |
| 09/30/2025 | $713.00 | $718.54 (0.78%) | $720.56 | $699.22 | 6.76 M | $243.31 B |
| 09/29/2025 | $685.40 | $712.36 (3.93%) | $745.61 | $683.50 | 11.95 M | $241.22 B |
| 09/26/2025 | $652.67 | $669.86 (2.63%) | $671.18 | $646.47 | 6.12 M | $226.83 B |
| 09/25/2025 | $624.87 | $639.91 (2.41%) | $643.92 | $619.49 | 6.42 M | $216.68 B |
| 09/24/2025 | $652.75 | $641.92 (-1.66%) | $662.50 | $635.50 | 5.99 M | $217.37 B |
| 09/23/2025 | $641.00 | $651.18 (1.59%) | $670.19 | $637.51 | 7.80 M | $220.50 B |
| 09/22/2025 | $647.05 | $643.50 (-0.55%) | $657.00 | $639.51 | 9.31 M | $217.90 B |
| 09/19/2025 | $628.48 | $649.59 (3.36%) | $653.06 | $617.56 | 73.13 M | $219.96 B |
| 09/18/2025 | $616.33 | $621.52 (0.84%) | $632.88 | $613.78 | 9.26 M | $210.46 B |
| 09/17/2025 | $603.57 | $606.66 (0.51%) | $613.69 | $587.23 | 8.92 M | $205.43 B |
| 09/16/2025 | $596.70 | $603.80 (1.19%) | $605.38 | $589.28 | 8.59 M | $204.46 B |
| 09/15/2025 | $578.54 | $593.14 (2.52%) | $595.27 | $574.23 | 6.25 M | $200.85 B |
| 09/12/2025 | $573.05 | $582.00 (1.56%) | $587.88 | $572.11 | 6.73 M | $197.08 B |
| 09/11/2025 | $568.00 | $571.31 (0.58%) | $576.44 | $560.79 | 6.13 M | $193.46 B |
| 09/10/2025 | $562.83 | $567.12 (0.76%) | $576.01 | $561.50 | 6.73 M | $192.04 B |
| 09/09/2025 | $546.82 | $558.17 (2.08%) | $559.24 | $544.92 | 8.50 M | $189.01 B |
| 09/08/2025 | $537.08 | $547.04 (1.85%) | $555.50 | $535.70 | 16.52 M | $185.24 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.
