The closing price for Applovin (APP) in November 2024 was $336.75, on November 29, 2024. It was up 96.8% for the month. The latest price is $315.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $332.50 | $343.75 | $331.81 | $336.75 | 2,715,200 |
November 27 2024 | $325.16 | $329.36 | $309.32 | $328.56 | 4,854,000 |
November 26 2024 | $324.46 | $334.74 | $320.37 | $329.77 | 4,442,200 |
November 25 2024 | $344.00 | $344.77 | $317.86 | $319.59 | 8,052,300 |
November 22 2024 | $309.00 | $335.39 | $303.50 | $333.31 | 6,876,400 |
November 21 2024 | $325.62 | $329.19 | $307.70 | $318.24 | 8,502,500 |
November 20 2024 | $327.66 | $342.51 | $319.52 | $325.22 | 7,107,500 |
November 19 2024 | $295.28 | $323.59 | $293.61 | $321.19 | 5,599,000 |
November 18 2024 | $293.10 | $302.40 | $287.24 | $298.00 | 5,365,200 |
November 15 2024 | $280.50 | $292.05 | $277.50 | $291.09 | 24,367,500 |
November 14 2024 | $284.57 | $302.55 | $283.04 | $284.49 | 7,161,900 |
November 13 2024 | $290.00 | $291.45 | $278.19 | $283.96 | 4,750,300 |
November 12 2024 | $281.00 | $291.32 | $277.32 | $289.03 | 6,234,700 |
November 11 2024 | $291.12 | $292.05 | $263.26 | $286.43 | 10,199,300 |
November 08 2024 | $249.09 | $292.86 | $243.25 | $290.01 | 15,031,900 |
November 07 2024 | $230.00 | $257.43 | $228.10 | $246.53 | 18,592,800 |
November 06 2024 | $175.23 | $176.99 | $166.97 | $168.55 | 6,099,600 |
November 05 2024 | $161.71 | $167.43 | $160.52 | $165.18 | 4,003,600 |
November 04 2024 | $161.78 | $162.45 | $158.33 | $159.11 | 4,037,600 |
November 01 2024 | $171.14 | $171.18 | $163.02 | $163.53 | 3,567,900 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.