AppLovin Corporation (APP)
NASDAQ: APP
· Real-Time Price · USD
279.90
10.59 (3.93%)
At close: May 01, 2025, 1:43 PM
AppLovin Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 247.91 | 247.91 | 273.81 | 273.81 | 246.00 | 246.00 | 269.31 | 269.31 | n/a | 9,208,419 |
| Apr 29, 2025 | 286.50 | 286.50 | 291.39 | 291.39 | 281.27 | 281.27 | 288.88 | 288.88 | 7.27% | 4,797,100 |
| Apr 28, 2025 | 278.64 | 278.64 | 286.83 | 286.83 | 273.50 | 273.50 | 284.98 | 284.98 | -1.35% | 6,313,800 |
| Apr 25, 2025 | 272.30 | 272.30 | 278.88 | 278.88 | 266.51 | 266.51 | 276.83 | 276.83 | -2.86% | 5,770,400 |
| Apr 24, 2025 | 253.73 | 253.73 | 275.92 | 275.92 | 252.00 | 252.00 | 267.88 | 267.88 | -3.23% | 6,773,109 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.