The highest closing price for Applovin (APP) all-time was $733.60, on December 22. The latest price is $517.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $418.69 | $511.77 | $406.10 | $502.14 | 30,481,500 |
February 2026 | $502.55 | $509.00 | $359.00 | $434.77 | 153,698,200 |
January 2026 | $683.37 | $683.50 | $463.08 | $473.11 | 112,362,000 |
December 2025 | $588.13 | $738.01 | $576.00 | $673.82 | 76,484,000 |
November 2025 | $646.99 | $675.00 | $489.30 | $599.48 | 89,333,900 |
October 2025 | $714.84 | $727.49 | $545.00 | $637.33 | 118,616,700 |
September 2025 | $464.00 | $745.61 | $452.25 | $718.54 | 229,938,900 |
August 2025 | $377.46 | $488.70 | $366.47 | $478.59 | 135,480,600 |
July 2025 | $347.00 | $397.92 | $325.58 | $390.70 | 90,344,900 |
June 2025 | $392.31 | $428.99 | $320.00 | $350.08 | 122,396,700 |
May 2025 | $282.00 | $402.90 | $276.80 | $393.00 | 147,957,300 |
April 2025 | $264.22 | $299.72 | $200.50 | $269.31 | 177,141,200 |
March 2025 | $350.24 | $359.70 | $234.56 | $264.97 | 232,466,000 |
February 2025 | $353.51 | $525.15 | $288.92 | $325.74 | 171,352,200 |
January 2025 | $331.06 | $385.66 | $307.07 | $369.59 | 82,051,400 |
December 2024 | $335.79 | $417.64 | $308.13 | $323.83 | 123,859,300 |
November 2024 | $171.14 | $344.77 | $158.33 | $336.75 | 157,561,400 |
October 2024 | $130.79 | $174.46 | $128.01 | $169.39 | 79,499,100 |
September 2024 | $92.62 | $133.05 | $82.51 | $130.55 | 109,370,600 |
August 2024 | $78.89 | $93.70 | $60.67 | $92.87 | 87,665,300 |
July 2024 | $85.12 | $91.91 | $73.09 | $77.10 | 60,919,400 |
June 2024 | $83.05 | $87.08 | $72.15 | $83.22 | 86,632,000 |
May 2024 | $70.73 | $88.50 | $69.37 | $81.48 | 110,135,600 |
April 2024 | $69.04 | $79.55 | $65.62 | $70.57 | 79,417,100 |
March 2024 | $60.73 | $74.55 | $59.30 | $69.22 | 89,278,500 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
