The closing price for Applovin (APP) yesterday was $438.41. It was up 0.1% for the day (down 0.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 19:30 | $438.83 | $439.13 | $437.00 | $438.41 | 21,206 |
August 18 2025 18:30 | $437.91 | $438.38 | $437.00 | $437.77 | 10,700 |
August 18 2025 17:30 | $438.07 | $440.67 | $438.03 | $438.63 | 9,408 |
August 18 2025 16:30 | $438.51 | $438.96 | $436.99 | $437.88 | 9,856 |
August 18 2025 15:30 | $437.41 | $437.41 | $434.01 | $435.37 | 7,478 |
August 18 2025 14:30 | $440.49 | $442.25 | $438.30 | $439.41 | 12,566 |
August 18 2025 13:30 | $438.00 | $443.81 | $433.11 | $435.53 | 27,418 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
