The highest closing price for Applovin (APP) last month was $290.39, on April 2. It was up 1.9% for the month. The latest price is $307.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $247.91 | $273.81 | $246.00 | $269.31 | 9,277,913 |
April 29 2025 | $286.50 | $291.39 | $281.27 | $288.88 | 4,797,093 |
April 28 2025 | $278.64 | $286.83 | $273.50 | $284.98 | 6,313,779 |
April 25 2025 | $272.30 | $278.88 | $266.51 | $276.83 | 5,770,373 |
April 24 2025 | $253.73 | $275.92 | $252.00 | $267.88 | 6,773,109 |
April 23 2025 | $255.51 | $268.00 | $250.10 | $252.35 | 7,302,645 |
April 22 2025 | $232.00 | $243.56 | $227.05 | $237.71 | 6,342,282 |
April 21 2025 | $233.53 | $238.50 | $222.02 | $228.13 | 5,778,158 |
April 17 2025 | $231.39 | $239.95 | $226.10 | $238.22 | 5,286,000 |
April 16 2025 | $234.53 | $241.95 | $224.40 | $229.81 | 7,300,828 |
April 15 2025 | $235.60 | $248.18 | $230.52 | $245.47 | 6,784,576 |
April 14 2025 | $258.94 | $262.08 | $234.39 | $236.07 | 7,438,408 |
April 11 2025 | $258.30 | $263.00 | $239.00 | $249.95 | 8,966,853 |
April 10 2025 | $270.00 | $278.48 | $250.51 | $263.83 | 10,364,750 |
April 09 2025 | $234.31 | $280.99 | $218.29 | $274.96 | 13,063,810 |
April 08 2025 | $255.05 | $261.61 | $227.20 | $235.28 | 11,230,560 |
April 07 2025 | $203.78 | $253.61 | $200.50 | $232.22 | 13,612,280 |
April 04 2025 | $243.38 | $245.97 | $208.51 | $219.37 | 16,840,301 |
April 03 2025 | $264.52 | $268.00 | $249.08 | $261.98 | 8,959,549 |
April 02 2025 | $273.33 | $299.72 | $272.90 | $290.39 | 7,313,566 |
April 01 2025 | $264.22 | $284.80 | $257.00 | $282.70 | 7,624,244 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
