The closing price for Applovin (APP) on Friday was $468.55. It was down 5.2% for the day (down 6.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 20:00 | $468.55 | $468.55 | $468.55 | $468.55 | — |
May 08 2026 19:30 | $468.09 | $469.97 | $464.36 | $468.50 | 898,920 |
May 08 2026 18:30 | $470.97 | $471.19 | $463.96 | $468.05 | 6,882,818 |
May 08 2026 17:30 | $469.51 | $471.79 | $465.75 | $470.63 | 527,109 |
May 08 2026 16:30 | $473.50 | $473.76 | $462.58 | $469.57 | 635,772 |
May 08 2026 15:30 | $464.89 | $474.99 | $464.60 | $473.46 | 892,257 |
May 08 2026 14:30 | $450.67 | $465.67 | $447.48 | $464.82 | 1,468,673 |
May 08 2026 13:30 | $494.07 | $495.00 | $448.95 | $451.13 | 2,217,553 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.