The highest closing price for Applovin (APP) last month was $718.54, on Tuesday. It was up 54.9% for the month. The latest price is $680.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $713.00 | $720.56 | $699.22 | $718.54 | 6,759,568 |
September 29 2025 | $685.40 | $745.61 | $683.50 | $712.36 | 11,947,835 |
September 26 2025 | $652.67 | $671.18 | $646.47 | $669.86 | 6,106,300 |
September 25 2025 | $624.87 | $643.92 | $619.49 | $639.91 | 6,418,199 |
September 24 2025 | $652.75 | $662.50 | $635.50 | $641.92 | 5,991,497 |
September 23 2025 | $641.00 | $670.19 | $637.51 | $651.18 | 7,799,930 |
September 22 2025 | $647.05 | $657.00 | $639.51 | $643.50 | 9,307,081 |
September 19 2025 | $628.48 | $653.06 | $617.56 | $649.59 | 73,131,602 |
September 18 2025 | $616.33 | $632.88 | $613.78 | $621.52 | 9,258,535 |
September 17 2025 | $603.57 | $613.69 | $587.23 | $606.66 | 8,915,194 |
September 16 2025 | $596.70 | $605.38 | $589.28 | $603.80 | 8,588,889 |
September 15 2025 | $578.54 | $595.27 | $574.23 | $593.14 | 6,246,575 |
September 12 2025 | $573.06 | $587.88 | $572.11 | $582.00 | 6,730,310 |
September 11 2025 | $568.00 | $576.44 | $560.79 | $571.31 | 6,133,457 |
September 10 2025 | $562.83 | $576.01 | $561.50 | $567.12 | 6,730,296 |
September 09 2025 | $546.82 | $559.24 | $544.92 | $558.17 | 8,503,532 |
September 08 2025 | $537.08 | $555.50 | $535.70 | $547.04 | 16,516,920 |
September 05 2025 | $506.00 | $507.87 | $469.80 | $490.24 | 8,290,545 |
September 04 2025 | $497.80 | $511.00 | $490.66 | $499.97 | 6,215,219 |
September 03 2025 | $487.69 | $499.87 | $485.08 | $487.35 | 5,052,295 |
September 02 2025 | $464.00 | $481.86 | $452.25 | $481.73 | 5,279,138 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
