The closing price for Applovin (APP) in November 2025 was $599.48, on November 28. It was down 7.3% for the month. The latest price is $482.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $589.79 | $599.59 | $583.40 | $599.48 | 1,825,500 |
November 26 2025 | $565.76 | $590.54 | $563.50 | $586.37 | 3,435,900 |
November 25 2025 | $555.12 | $557.77 | $535.85 | $556.03 | 2,757,700 |
November 24 2025 | $525.47 | $564.80 | $523.00 | $559.80 | 5,008,900 |
November 21 2025 | $521.65 | $529.98 | $489.30 | $520.26 | 6,031,800 |
November 20 2025 | $554.25 | $562.56 | $519.20 | $520.82 | 4,432,600 |
November 19 2025 | $530.11 | $545.26 | $525.43 | $530.05 | 4,006,400 |
November 18 2025 | $533.36 | $541.80 | $522.00 | $526.01 | 3,927,300 |
November 17 2025 | $554.45 | $558.94 | $532.31 | $539.27 | 3,908,600 |
November 14 2025 | $534.34 | $570.99 | $529.00 | $557.70 | 4,173,200 |
November 13 2025 | $579.44 | $580.43 | $542.48 | $556.15 | 5,190,900 |
November 12 2025 | $602.00 | $603.00 | $578.00 | $584.86 | 4,444,700 |
November 11 2025 | $647.40 | $647.87 | $583.00 | $594.91 | 7,447,000 |
November 10 2025 | $635.95 | $675.00 | $635.41 | $651.32 | 4,666,700 |
November 07 2025 | $614.00 | $633.59 | $576.41 | $619.93 | 6,656,200 |
November 06 2025 | $651.47 | $656.30 | $607.23 | $621.36 | 8,418,400 |
November 05 2025 | $610.00 | $623.78 | $589.00 | $617.05 | 6,042,800 |
November 04 2025 | $630.18 | $630.54 | $607.93 | $608.68 | 3,704,300 |
November 03 2025 | $646.99 | $654.90 | $620.60 | $632.14 | 3,255,000 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.