The closing price for Applovin (APP) today was $384.36. It was down 3.9% for the day (down 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2025 19:30 | $384.01 | $384.68 | $382.80 | $384.36 | 17,287 |
May 29 2025 18:30 | $382.71 | $383.87 | $381.42 | $382.06 | 13,172 |
May 29 2025 17:30 | $385.46 | $386.25 | $382.00 | $382.39 | 23,729 |
May 29 2025 16:30 | $386.26 | $388.40 | $385.35 | $385.70 | 9,387 |
May 29 2025 15:30 | $388.66 | $388.83 | $383.40 | $386.10 | 12,076 |
May 29 2025 14:30 | $385.49 | $388.69 | $383.71 | $388.09 | 23,416 |
May 29 2025 13:30 | $400.10 | $402.59 | $382.00 | $385.59 | 67,228 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
