Applovin Corporation - Class A Common Stock (APP)

Historical Prices For Applovin Corporation - Class A Common Stock (APP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	273.33	299.72	272.90	290.39	7,288,942	290.39
4/01/2025	264.22	284.80	257.00	282.70	7,619,446	282.70
3/31/2025	255.93	268.40	244.00	264.97	10,557,604	264.97
3/28/2025	286.81	286.91	264.07	272.38	15,471,848	272.38
3/27/2025	322.05	326.01	252.51	261.70	20,165,068	261.70
3/26/2025	340.50	343.20	322.10	327.62	8,321,486	327.62
3/25/2025	341.00	352.00	332.04	346.29	7,754,724	346.29
3/24/2025	328.09	342.38	323.50	339.72	9,117,186	339.72
3/21/2025	301.05	315.27	296.13	314.03	9,505,822	314.03
3/20/2025	293.82	315.41	292.40	306.74	8,396,947	306.74
3/19/2025	286.20	300.20	277.50	297.03	6,927,105	297.03
3/18/2025	299.50	302.00	275.72	278.84	8,642,378	278.84
3/17/2025	297.76	314.80	293.51	306.85	8,867,679	306.85
3/14/2025	284.18	298.01	282.39	292.89	10,061,816	292.89
3/13/2025	272.88	275.00	260.93	272.00	7,262,753	272.00
3/12/2025	285.00	292.43	261.01	272.59	12,740,565	272.59
3/11/2025	239.80	261.45	236.00	257.76	12,845,874	257.76
3/10/2025	246.53	255.60	234.56	238.08	16,692,207	238.08
3/07/2025	256.14	278.60	247.50	270.48	14,656,987	270.48
3/06/2025	305.76	306.50	258.51	259.63	16,177,290	259.63
3/05/2025	323.00	326.27	310.51	318.00	8,122,999	318.00
3/04/2025	324.00	341.00	307.57	327.23	9,214,194	327.23
3/03/2025	350.24	359.70	332.00	337.34	10,932,296	337.34
2/28/2025	313.00	331.56	306.10	325.74	9,099,631	325.74
2/27/2025	346.44	349.92	310.00	320.49	11,870,444	320.49
2/26/2025	328.47	343.17	288.92	331.00	31,836,854	331.00
2/25/2025	406.70	406.70	367.12	377.06	11,321,266	377.06
2/24/2025	411.86	426.49	395.01	410.45	8,099,249	410.45
2/21/2025	452.77	456.76	412.19	415.31	7,658,231	415.31
2/20/2025	488.91	494.54	427.13	450.01	11,197,886	450.01
2/19/2025	502.74	507.00	481.12	494.17	5,049,734	494.17
2/18/2025	514.10	519.79	487.99	496.00	7,324,956	496.00
2/14/2025	473.56	516.99	462.80	510.13	11,344,938	510.13
2/13/2025	499.34	525.15	449.00	471.86	19,375,585	471.86
2/12/2025	375.93	390.21	372.00	380.32	9,217,035	380.32
2/11/2025	381.60	383.34	366.96	375.25	4,247,911	375.25
2/10/2025	387.20	396.62	373.20	384.40	4,591,050	384.40
2/07/2025	385.88	393.63	374.58	375.72	3,119,686	375.72
2/06/2025	369.57	381.79	365.60	380.63	3,011,990	380.63
2/05/2025	377.37	378.65	363.01	368.27	3,978,653	368.27
2/04/2025	373.77	390.68	370.75	380.26	5,253,024	380.26
2/03/2025	353.51	369.48	349.22	365.44	3,544,593	365.44
1/31/2025	371.04	379.00	364.50	369.59	3,357,644	369.59
1/30/2025	377.99	385.66	357.01	365.51	4,016,873	365.51
1/29/2025	360.00	370.64	352.22	366.34	3,339,960	366.34
1/28/2025	347.63	368.38	342.08	360.75	4,520,225	360.75
1/27/2025	341.66	350.58	330.54	343.02	5,823,930	343.02
1/24/2025	364.30	368.85	360.60	363.10	2,833,356	363.10
1/23/2025	354.18	367.79	352.46	362.52	3,118,027	362.52
1/22/2025	345.00	371.77	343.18	361.72	4,577,233	361.72
1/21/2025	349.00	354.90	337.12	338.39	4,915,951	338.39
1/17/2025	341.82	347.39	336.77	342.34	4,175,722	342.34
1/16/2025	333.73	343.18	331.67	332.01	2,495,571	332.01
1/15/2025	335.00	342.36	329.40	335.03	3,822,885	335.03
1/14/2025	324.52	328.50	316.82	321.09	3,221,370	321.09
1/13/2025	310.00	317.73	307.07	315.68	3,801,254	315.68
1/10/2025	315.00	321.84	308.20	318.48	4,238,394	318.48
1/08/2025	332.61	340.58	317.36	329.20	3,924,201	329.20
1/07/2025	345.68	347.00	313.61	330.00	6,618,355	330.00
1/06/2025	358.88	362.45	346.04	354.93	3,894,127	354.93
1/03/2025	341.47	352.17	336.72	350.65	4,431,784	350.65