The highest closing price for Applovin (APP) last month was $393, on May 30. It was up 39.4% for the month. The latest price is $344.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $386.87 | $394.24 | $372.53 | $393.00 | 7,840,335 |
May 29 2025 | $400.10 | $402.90 | $381.43 | $384.23 | 5,144,707 |
May 28 2025 | $381.38 | $392.87 | $375.12 | $390.26 | 6,778,341 |
May 27 2025 | $362.00 | $384.36 | $355.16 | $380.91 | 7,683,415 |
May 23 2025 | $341.72 | $356.55 | $340.20 | $354.29 | 5,318,795 |
May 22 2025 | $360.52 | $367.47 | $350.82 | $351.47 | 5,329,383 |
May 21 2025 | $359.68 | $374.57 | $358.00 | $358.35 | 7,567,122 |
May 20 2025 | $371.45 | $371.45 | $360.86 | $363.06 | 5,533,494 |
May 19 2025 | $355.27 | $375.84 | $354.01 | $370.63 | 6,224,325 |
May 16 2025 | $369.26 | $373.73 | $358.00 | $362.34 | 4,740,227 |
May 15 2025 | $373.94 | $378.23 | $361.44 | $366.61 | 6,322,226 |
May 14 2025 | $373.49 | $379.58 | $368.45 | $376.54 | 6,324,282 |
May 13 2025 | $348.53 | $380.70 | $347.70 | $370.10 | 9,729,218 |
May 12 2025 | $350.56 | $358.67 | $343.37 | $347.90 | 7,826,646 |
May 09 2025 | $343.05 | $351.38 | $328.52 | $328.54 | 7,760,053 |
May 08 2025 | $344.00 | $357.64 | $335.13 | $339.51 | 14,355,300 |
May 07 2025 | $300.55 | $304.52 | $292.87 | $303.46 | 11,732,110 |
May 06 2025 | $294.65 | $307.27 | $290.96 | $304.62 | 4,539,519 |
May 05 2025 | $299.19 | $306.79 | $295.41 | $301.84 | 4,444,645 |
May 02 2025 | $291.99 | $309.34 | $286.85 | $307.58 | 6,997,990 |
May 01 2025 | $282.00 | $288.25 | $276.80 | $279.49 | 5,912,172 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
