Applovin Corporation - Class A Common Stock (NQ:APP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	438.01	444.00	432.61	438.54	2,712,575	-0.14(-0.03%)
Aug 15, 2025	434.50	441.50	421.40	438.68	3,404,345	+5.34(+1.23%)
Aug 14, 2025	434.58	445.00	426.00	433.34	5,003,853	-13.06(-2.93%)
Aug 13, 2025	470.38	472.05	438.77	446.40	6,333,237	-20.60(-4.41%)
Aug 12, 2025	466.92	470.28	458.48	467.00	4,539,263	+1.38(+0.30%)
Aug 11, 2025	455.00	473.70	449.21	465.62	5,975,262	+9.64(+2.11%)
Aug 08, 2025	448.60	464.98	447.02	455.98	9,487,819	+18.64(+4.26%)
Aug 07, 2025	397.25	453.76	385.10	437.34	20,732,640	+46.77(+11.97%)
Aug 06, 2025	385.19	393.45	378.36	390.57	12,786,808	+12.64(+3.34%)
Aug 05, 2025	398.00	399.94	376.91	377.93	6,379,402	-17.08(-4.32%)
Aug 04, 2025	383.01	395.56	368.19	395.01	4,978,942	+15.84(+4.18%)
Aug 01, 2025	377.46	385.92	366.47	379.17	6,336,585	-11.53(-2.95%)
Jul 31, 2025	380.00	397.92	377.52	390.70	7,936,920	+27.39(+7.54%)
Jul 30, 2025	362.53	366.80	358.55	363.31	2,241,279	+1.68(+0.46%)
Jul 29, 2025	373.96	379.23	359.46	361.63	3,268,136	-9.33(-2.52%)
Jul 28, 2025	366.50	371.69	362.17	370.96	2,821,095	+6.82(+1.87%)
Jul 25, 2025	360.00	369.79	357.03	364.14	2,883,803	+4.20(+1.17%)
Jul 24, 2025	363.82	364.78	355.00	359.94	2,671,944	-2.18(-0.60%)
Jul 23, 2025	352.98	363.68	349.21	362.12	3,624,191	+12.12(+3.46%)
Jul 22, 2025	363.30	364.90	343.00	350.00	4,769,327	-16.17(-4.42%)
Jul 21, 2025	360.60	375.50	359.40	366.17	4,581,106	+1.71(+0.47%)
Jul 18, 2025	372.59	375.50	361.00	364.46	4,836,661	+0.68(+0.19%)
Jul 17, 2025	356.59	369.40	351.00	363.78	4,596,223	+8.28(+2.33%)
Jul 16, 2025	355.58	358.56	348.71	355.50	3,707,138	+2.54(+0.72%)
Jul 15, 2025	348.00	354.38	345.41	352.96	3,386,984	-2.94(-0.83%)
Jul 14, 2025	342.90	362.53	342.11	355.90	6,331,287	+20.80(+6.21%)
Jul 11, 2025	342.00	345.93	332.32	335.10	3,584,614	-11.22(-3.24%)
Jul 10, 2025	359.36	359.36	334.53	346.32	5,625,788	-6.42(-1.82%)
Jul 09, 2025	350.27	362.64	344.75	352.74	4,231,785	+7.99(+2.32%)
Jul 08, 2025	352.14	359.00	341.50	344.75	3,021,655	-0.25(-0.07%)
Jul 07, 2025	341.87	346.78	338.22	345.00	3,157,329	+3.36(+0.98%)
Jul 03, 2025	332.00	343.50	325.58	341.64	3,525,848	+5.64(+1.68%)
Jul 02, 2025	342.53	348.55	333.20	336.00	4,121,818	-0.70(-0.21%)
Jul 01, 2025	347.00	358.53	331.00	336.70	5,377,953	-13.38(-3.82%)
Jun 30, 2025	341.32	361.76	340.05	350.08	8,204,078	+16.30(+4.88%)
Jun 27, 2025	348.49	348.83	332.10	333.78	18,555,088	-13.67(-3.93%)
Jun 26, 2025	342.41	347.95	328.94	347.45	5,307,184	+8.65(+2.55%)
Jun 25, 2025	355.40	358.24	336.67	338.80	4,108,398	-10.68(-3.06%)
Jun 24, 2025	346.92	352.39	341.93	349.48	5,301,181	+14.08(+4.20%)
Jun 23, 2025	324.36	336.04	320.00	335.40	5,490,631	+10.70(+3.30%)
Jun 20, 2025	344.23	344.76	321.68	324.70	8,731,877	-19.67(-5.71%)
Jun 18, 2025	360.66	361.89	338.65	344.37	5,816,378	-16.08(-4.46%)
Jun 17, 2025	370.95	371.00	358.71	360.45	2,957,391	-10.23(-2.76%)
Jun 16, 2025	367.79	377.01	364.49	370.68	3,542,048	+6.19(+1.70%)
Jun 13, 2025	372.78	381.00	360.75	364.49	4,351,752	-16.09(-4.23%)
Jun 12, 2025	380.50	384.10	362.45	380.58	6,526,232	-2.85(-0.74%)
Jun 11, 2025	386.30	387.95	377.90	383.43	3,597,112	-0.18(-0.05%)
Jun 10, 2025	390.00	396.77	374.68	383.61	4,946,587	+0.01(+0.00%)
Jun 09, 2025	401.25	404.50	382.85	383.60	7,816,773	-34.29(-8.21%)
Jun 06, 2025	421.00	426.52	413.23	417.89	5,495,848	+3.75(+0.91%)
Jun 05, 2025	414.17	428.99	406.78	414.14	5,983,709	-2.38(-0.57%)
Jun 04, 2025	398.39	417.45	398.21	416.52	4,801,397	+18.01(+4.52%)
Jun 03, 2025	401.91	408.00	390.41	398.51	4,648,682	-3.40(-0.85%)