The closing price for Applovin (APP) on Friday was $417.89. It was down 0.7% for the day (up 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 06 2025 20:00 | $417.89 | $417.89 | $417.89 | $417.89 | — |
June 06 2025 19:30 | $419.95 | $420.17 | $416.60 | $417.77 | 800,467 |
June 06 2025 18:30 | $419.26 | $420.82 | $417.54 | $419.95 | 742,937 |
June 06 2025 17:30 | $422.68 | $424.20 | $418.42 | $419.09 | 513,413 |
June 06 2025 16:30 | $422.25 | $423.80 | $420.38 | $422.77 | 462,136 |
June 06 2025 15:30 | $421.29 | $423.96 | $420.69 | $422.77 | 561,155 |
June 06 2025 14:30 | $420.02 | $424.08 | $418.44 | $421.23 | 489,673 |
June 06 2025 13:30 | $421.00 | $426.52 | $413.23 | $420.02 | 1,258,159 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
