The highest closing price for Applovin (APP) last month was $390.70, on July 31. It was up 12.6% for the month. The latest price is $438.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $380.00 | $397.92 | $377.52 | $390.70 | 7,940,745 |
July 30 2025 | $362.53 | $366.80 | $358.55 | $363.31 | 2,247,113 |
July 29 2025 | $373.96 | $379.23 | $359.46 | $361.63 | 3,270,315 |
July 28 2025 | $366.50 | $371.70 | $362.17 | $370.96 | 2,822,983 |
July 25 2025 | $360.00 | $369.79 | $357.03 | $364.14 | 2,883,702 |
July 24 2025 | $363.82 | $364.78 | $355.00 | $359.94 | 2,673,274 |
July 23 2025 | $352.98 | $363.68 | $349.21 | $362.12 | 3,626,130 |
July 22 2025 | $363.30 | $364.91 | $343.00 | $350.00 | 4,775,224 |
July 21 2025 | $360.60 | $375.50 | $359.40 | $366.17 | 4,582,404 |
July 18 2025 | $372.59 | $375.50 | $361.00 | $364.46 | 4,836,543 |
July 17 2025 | $356.59 | $369.40 | $351.00 | $363.78 | 4,602,436 |
July 16 2025 | $355.58 | $358.56 | $348.71 | $355.50 | 3,708,206 |
July 15 2025 | $348.00 | $354.38 | $345.41 | $352.96 | 3,389,482 |
July 14 2025 | $342.90 | $362.53 | $342.11 | $355.90 | 6,338,812 |
July 11 2025 | $342.00 | $345.93 | $332.32 | $335.10 | 3,584,592 |
July 10 2025 | $359.36 | $359.36 | $334.53 | $346.32 | 5,626,851 |
July 09 2025 | $350.27 | $362.64 | $344.75 | $352.74 | 4,234,855 |
July 08 2025 | $352.14 | $359.00 | $341.50 | $344.75 | 3,023,104 |
July 07 2025 | $341.87 | $346.78 | $338.22 | $345.00 | 3,158,411 |
July 03 2025 | $332.00 | $343.50 | $325.58 | $341.64 | 3,525,836 |
July 02 2025 | $342.53 | $348.55 | $333.21 | $336.00 | 4,127,400 |
July 01 2025 | $347.00 | $358.53 | $331.00 | $336.69 | 5,379,800 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
