TipRanks
Go Ultimate55% OFF

AppLovin (1APP) Historical Prices

IT:1APP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026226.10226.10208.20208.85208.85-9.45%7183.31
Oct 29, 2026232.55233.55230.90230.65230.65-0.94%1330.62
Oct 28, 2026237.80237.80230.00232.85232.85-1.19%1870.87
Oct 27, 2026231.90235.65231.90235.65235.65+1.49%290.13
Oct 26, 2026231.60235.80230.00232.20232.20-1.07%2110.98
Oct 23, 2026235.15235.15233.90234.70234.70-0.49%1070.50
Oct 22, 2026233.30233.30233.30235.85235.85-2.08%40.02
Oct 21, 2026239.25240.30239.25240.85240.85-1.57%1450.69
Oct 20, 2026242.00246.85242.00244.70244.70+3.05%1020.49
Oct 19, 2026240.80240.95237.45237.45237.45-2.20%230.11
Oct 16, 2026248.50249.10246.40242.80242.80-1.84%350.17
Oct 15, 2026230.35247.55229.95247.35247.35+1.00%1290.62
Oct 14, 2026243.65244.30242.30239.30239.30-2.29%730.35
Oct 13, 2026241.65244.00240.30244.90244.90-1.03%970.47
Oct 12, 2026248.45248.45247.00247.45247.45-0.24%720.35
Oct 09, 2026250.50250.50250.00248.05248.05+0.40%420.20
Oct 08, 2026248.00249.85246.55247.05247.05+0.41%1700.83
Oct 07, 2026247.35248.60241.45246.05246.05-1.03%1220.59
Oct 06, 2026252.85253.45247.50248.60248.60-2.36%3521.73
Oct 05, 2026241.00254.60239.70254.60254.60+4.99%4662.36
Oct 02, 2026249.85249.85236.80242.50242.50-2.94%3701.91
Oct 01, 2026258.65259.40249.85249.85249.85-5.34%3561.89
Sep 30, 2026265.75266.45260.00263.95263.95-2.31%860.46
Sep 29, 2026274.85274.85269.90270.20270.20-1.06%840.45
Sep 28, 2026274.90282.30274.90273.10273.10-0.64%140.07
Sep 25, 2026275.85276.20275.00274.85274.85-0.51%430.22
Sep 24, 2026274.00276.60272.05276.25276.25+1.26%610.31
Sep 23, 2026288.40288.95268.50272.80272.80-5.01%2841.49
Sep 22, 2026287.10290.00287.00287.20287.20+1.84%1860.99
Sep 21, 2026271.70282.00270.20282.00282.00+2.92%4372.40
Sep 18, 2026278.60281.00274.00274.00274.00-1.28%1400.77
Sep 17, 2026288.60288.60275.50277.55277.55-2.39%310.17
Sep 16, 2026285.85290.00283.50284.35284.35+0.02%550.30
Sep 15, 2026286.75288.10282.60284.30284.30-0.99%1280.70
Sep 14, 2026277.10287.15277.10287.15287.15+4.25%1770.99
Sep 11, 2026270.30275.45269.50275.45275.45+2.02%790.44
Sep 10, 2026263.55271.25259.00270.00270.00+1.43%1020.57
Sep 09, 2026269.65269.65264.85266.20266.20-0.26%2221.26
Sep 08, 2026276.65276.65267.00266.90266.90-3.33%1280.73
Sep 07, 2026278.00278.00276.10276.10276.10+1.04%50.03
Sep 04, 2026270.80272.50269.80273.25273.25-1.96%3261.85
Sep 03, 2026276.20284.30274.55278.70278.70+3.24%4272.51
Sep 02, 2026268.50270.75267.55269.95269.95-0.53%1510.89
Sep 01, 2026265.45270.50262.85271.40271.40+2.22%1951.13
Aug 31, 2026274.85274.85264.50265.50265.50-5.92%2801.66
Aug 28, 2026269.80284.15269.70282.20282.20+5.69%3061.81
Aug 27, 2026266.40269.35266.40267.00267.00+0.93%1550.90
Aug 26, 2026268.00268.00266.40264.55264.55+0.69%930.54
Aug 25, 2026258.15260.75258.15262.75262.75+1.66%520.30
Aug 24, 2026258.00258.60255.90258.45258.45-0.33%380.21