Education
About Us
Working with TipRanks
Follow Us
AppLovin Corp. Class A (APP)
:APP
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2025
373.94
378.23
361.44
366.61
366.61
-2.64%
6,322,226
0.64
May 14, 2025
373.49
379.58
368.45
376.54
376.54
+1.74%
6,324,282
0.64
May 13, 2025
348.53
380.70
347.70
370.10
370.10
+6.38%
9,729,218
0.99
May 12, 2025
350.56
358.67
343.37
347.90
347.90
+5.89%
7,826,646
0.80
May 09, 2025
343.05
351.38
328.52
328.54
328.54
-3.23%
7,760,053
0.80
May 08, 2025
344.00
357.64
335.13
339.51
339.51
+11.88%
14,355,300
1.50
May 07, 2025
300.55
304.52
292.87
303.46
303.46
-0.38%
11,732,110
1.24
May 06, 2025
294.65
307.27
290.96
304.62
304.62
+0.92%
4,539,519
0.48
May 05, 2025
299.19
306.79
295.41
301.84
301.84
-1.87%
4,444,645
0.47
May 02, 2025
291.99
309.34
286.85
307.58
307.58
+10.05%
6,997,990
0.75
May 01, 2025
282.00
288.25
276.80
279.49
279.49
+3.78%
5,912,172
0.63
Apr 30, 2025
247.91
273.81
246.00
269.31
269.31
-6.77%
9,277,913
1.00
Apr 29, 2025
286.50
291.39
281.27
288.88
288.88
+1.37%
4,797,093
0.52
Apr 28, 2025
278.64
286.83
273.50
284.98
284.98
+2.94%
6,313,779
0.68
Apr 25, 2025
272.30
278.88
266.51
276.83
276.83
+3.34%
5,770,373
0.63
Apr 24, 2025
253.73
275.92
252.00
267.88
267.88
+6.15%
6,773,109
0.74
Apr 23, 2025
255.51
268.00
250.10
252.35
252.35
+6.16%
7,302,645
0.80
Apr 22, 2025
232.00
243.56
227.05
237.71
237.71
+4.20%
6,342,282
0.70
Apr 21, 2025
233.53
238.50
222.02
228.13
228.13
-4.24%
5,778,158
0.64
Apr 17, 2025
231.39
239.95
226.10
238.22
238.22
+3.66%
5,285,999
0.59
Apr 16, 2025
234.53
241.95
224.40
229.81
229.81
-6.38%
7,300,828
0.82
Apr 15, 2025
235.60
248.18
230.52
245.47
245.47
+3.98%
6,784,576
0.76
Apr 14, 2025
258.94
262.08
234.39
236.07
236.07
-5.55%
7,438,408
0.84
Apr 11, 2025
258.30
263.00
239.00
249.95
249.95
-5.26%
8,966,853
1.03
Apr 10, 2025
270.00
278.48
250.51
263.83
263.83
-4.05%
10,364,750
1.20
Apr 09, 2025
234.31
280.99
218.29
274.96
274.96
+16.87%
13,063,810
1.53
Apr 08, 2025
255.05
261.61
227.20
235.28
235.28
+1.32%
11,230,560
1.33
Apr 07, 2025
203.78
253.61
200.50
232.22
232.22
+5.86%
13,612,280
1.64
Apr 04, 2025
243.38
245.97
208.51
219.37
219.37
-16.26%
16,840,301
2.08
Apr 03, 2025
264.52
268.00
249.08
261.98
261.98
-9.78%
8,938,011
1.12
Apr 02, 2025
273.33
299.72
272.90
290.39
290.39
+2.72%
7,313,566
0.92
Apr 01, 2025
264.22
284.80
257.00
282.70
282.70
+6.69%
7,624,244
0.97
Mar 31, 2025
255.93
268.40
244.00
264.97
264.97
-2.72%
10,510,390
1.37
Mar 28, 2025
286.81
286.91
264.07
272.38
272.38
+4.08%
15,471,760
2.07
Mar 27, 2025
322.05
326.01
252.51
261.70
261.70
-20.12%
20,188,920
2.81
Mar 26, 2025
340.50
343.20
322.10
327.62
327.62
-5.39%
8,322,890
1.16
Mar 25, 2025
341.00
352.00
332.04
346.29
346.29
+1.93%
7,757,540
1.08
Mar 24, 2025
328.09
342.38
323.50
339.72
339.72
+8.18%
9,109,661
1.28
Mar 21, 2025
301.05
315.27
296.13
314.03
314.03
+2.38%
9,505,695
1.34
Mar 20, 2025
293.82
315.41
292.41
306.74
306.74
+3.27%
8,401,537
1.19
Mar 19, 2025
286.20
300.20
277.50
297.03
297.03
+6.52%
6,935,450
0.98
Mar 18, 2025
299.50
302.00
275.72
278.84
278.84
-9.13%
8,625,663
1.24
Mar 17, 2025
297.76
314.80
293.51
306.85
306.85
+4.77%
8,858,607
1.28
Mar 14, 2025
284.18
298.01
282.39
292.89
292.89
+7.68%
10,047,550
1.45
Mar 13, 2025
272.88
275.00
260.93
272.00
272.00
-0.22%
7,136,303
1.01
Mar 12, 2025
285.00
292.43
261.01
272.59
272.59
+5.75%
12,741,340
1.81
Mar 11, 2025
239.80
261.45
236.00
257.76
257.76
+8.27%
12,850,850
1.86
Mar 10, 2025
246.53
255.60
234.56
238.08
238.08
-11.98%
16,713,680
2.48
Mar 07, 2025
256.15
278.60
247.50
270.48
270.48
+4.18%
14,654,260
2.21
Mar 06, 2025
305.76
306.50
258.51
259.63
259.63
-18.36%
16,179,510
2.51
Rows: