Applovin Corporation - Class A Common Stock (APP)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	272.30	278.88	266.50	276.83	5,770,412	276.83
4/24/2025	253.73	275.92	252.00	267.88	6,766,562	267.88
4/23/2025	255.51	268.00	250.10	252.35	7,300,483	252.35
4/22/2025	232.00	243.56	227.05	237.71	6,321,131	237.71
4/21/2025	233.53	238.50	222.02	228.13	5,773,025	228.13
4/17/2025	231.39	239.95	226.10	238.22	5,286,020	238.22
4/16/2025	234.52	241.95	224.40	229.81	7,297,290	229.81
4/15/2025	235.60	248.18	230.52	245.47	6,778,199	245.47
4/14/2025	258.94	262.08	234.39	236.07	7,434,297	236.07
4/11/2025	258.30	263.00	239.00	249.95	8,966,857	249.95
4/10/2025	270.00	278.48	250.51	263.83	10,362,207	263.83
4/09/2025	234.31	280.99	218.29	274.96	13,063,414	274.96
4/08/2025	255.05	261.61	227.20	235.28	11,221,393	235.28
4/07/2025	203.78	242.00	200.50	232.22	13,592,951	232.22
4/04/2025	243.38	245.97	209.59	211.69	16,841,982	211.69
4/03/2025	264.52	268.00	249.08	261.98	8,954,465	261.98
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