The closing price for Applovin (APP) yesterday was $438.68. It was up 0.8% for the day (up 1.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 20:00 | $438.68 | $438.68 | $438.68 | $438.68 | — |
August 15 2025 19:30 | $436.38 | $438.88 | $435.64 | $438.78 | 447,075 |
August 15 2025 18:30 | $435.32 | $437.40 | $434.25 | $436.36 | 330,793 |
August 15 2025 17:30 | $435.67 | $437.29 | $434.99 | $435.27 | 182,048 |
August 15 2025 16:30 | $434.03 | $438.17 | $433.83 | $435.34 | 199,479 |
August 15 2025 15:30 | $436.24 | $437.75 | $433.42 | $433.42 | 238,216 |
August 15 2025 14:30 | $437.13 | $441.50 | $434.28 | $436.86 | 569,882 |
August 15 2025 13:30 | $435.00 | $438.59 | $421.43 | $437.26 | 1,161,818 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
