The highest closing price for Applovin (APP) last month was $704.09, on October 1. It was down 10.8% for the month. The latest price is $520.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $621.56 | $652.87 | $621.56 | $637.33 | 4,312,142 |
October 30 2025 | $622.95 | $638.38 | $619.75 | $620.62 | 3,560,160 |
October 29 2025 | $627.41 | $633.76 | $617.20 | $631.20 | 3,014,722 |
October 28 2025 | $643.99 | $649.65 | $620.87 | $626.82 | 2,545,057 |
October 27 2025 | $634.25 | $645.70 | $620.73 | $643.10 | 3,765,138 |
October 24 2025 | $607.57 | $627.11 | $605.50 | $620.00 | 4,100,373 |
October 23 2025 | $560.84 | $591.31 | $560.84 | $589.70 | 3,216,113 |
October 22 2025 | $568.73 | $571.58 | $553.24 | $564.82 | 4,442,841 |
October 21 2025 | $567.69 | $568.00 | $547.13 | $552.64 | 4,199,919 |
October 20 2025 | $593.31 | $595.70 | $553.00 | $565.94 | 6,529,825 |
October 17 2025 | $600.34 | $612.74 | $589.20 | $599.31 | 3,298,195 |
October 16 2025 | $612.81 | $616.28 | $594.68 | $605.68 | 3,541,934 |
October 15 2025 | $603.38 | $615.38 | $592.32 | $602.30 | 3,535,565 |
October 14 2025 | $576.94 | $596.77 | $566.49 | $590.03 | 3,572,657 |
October 13 2025 | $590.00 | $591.32 | $562.28 | $590.11 | 4,062,397 |
October 10 2025 | $599.61 | $601.83 | $566.90 | $569.89 | 6,479,078 |
October 09 2025 | $615.94 | $618.99 | $591.50 | $600.32 | 6,289,311 |
October 08 2025 | $631.39 | $654.98 | $616.24 | $629.70 | 5,472,905 |
October 07 2025 | $595.22 | $644.47 | $592.26 | $631.85 | 11,768,730 |
October 06 2025 | $684.48 | $687.00 | $545.00 | $587.00 | 14,417,710 |
October 03 2025 | $691.02 | $695.00 | $673.17 | $682.76 | 4,205,773 |
October 02 2025 | $710.19 | $710.99 | $674.40 | $683.64 | 6,075,429 |
October 01 2025 | $714.84 | $727.49 | $697.51 | $704.09 | 6,210,848 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
