The closing price for Applovin (APP) in December 2025 was $673.82, on December 31. It was up 14.6% for the month. The latest price is $480.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $693.71 | $698.79 | $672.28 | $673.82 | 1,930,000 |
December 30 2025 | $697.89 | $699.73 | $683.62 | $693.71 | 2,249,100 |
December 29 2025 | $705.03 | $705.39 | $682.00 | $698.82 | 3,222,400 |
December 26 2025 | $727.71 | $732.00 | $708.20 | $714.23 | 1,766,900 |
December 24 2025 | $727.85 | $734.77 | $721.55 | $727.50 | 947,400 |
December 23 2025 | $727.38 | $737.00 | $710.25 | $728.45 | 2,229,400 |
December 22 2025 | $731.97 | $738.01 | $722.03 | $733.60 | 3,192,600 |
December 19 2025 | $702.00 | $732.00 | $700.00 | $721.37 | 7,834,000 |
December 18 2025 | $675.00 | $704.13 | $674.00 | $694.37 | 3,596,900 |
December 17 2025 | $684.59 | $688.99 | $656.87 | $657.13 | 2,997,200 |
December 16 2025 | $668.50 | $682.94 | $654.00 | $677.30 | 3,233,200 |
December 15 2025 | $682.57 | $691.90 | $661.56 | $675.17 | 3,776,100 |
December 12 2025 | $714.28 | $716.30 | $668.74 | $670.67 | 4,171,400 |
December 11 2025 | $697.00 | $723.49 | $696.00 | $716.98 | 3,575,200 |
December 10 2025 | $717.16 | $721.42 | $698.51 | $703.28 | 3,577,800 |
December 09 2025 | $689.59 | $726.83 | $684.00 | $724.62 | 3,938,600 |
December 08 2025 | $697.68 | $706.69 | $683.53 | $689.76 | 3,008,400 |
December 05 2025 | $687.45 | $702.30 | $678.69 | $691.94 | 3,520,400 |
December 04 2025 | $671.28 | $698.47 | $668.48 | $683.78 | 4,972,000 |
December 03 2025 | $654.87 | $667.09 | $645.00 | $662.21 | 3,000,700 |
December 02 2025 | $632.53 | $679.70 | $631.19 | $653.00 | 5,200,000 |
December 01 2025 | $588.13 | $624.73 | $576.00 | $623.59 | 4,544,300 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.