The highest closing price for Applovin (APP) all-time was $401.50, on December 6. The latest price is $340.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $335.79 | $417.64 | $308.13 | $340.99 | 110,454,788 |
November 2024 | $171.14 | $344.77 | $158.33 | $336.75 | 157,563,398 |
October 2024 | $130.79 | $174.46 | $128.01 | $169.39 | 79,499,630 |
September 2024 | $92.62 | $133.05 | $82.51 | $130.55 | 109,373,209 |
August 2024 | $78.89 | $93.70 | $60.67 | $92.87 | 87,665,336 |
July 2024 | $85.12 | $91.91 | $73.09 | $77.10 | 60,919,972 |
June 2024 | $83.05 | $87.08 | $72.15 | $83.22 | 86,676,571 |
May 2024 | $70.73 | $88.50 | $69.37 | $81.48 | 110,136,260 |
April 2024 | $69.04 | $79.55 | $65.62 | $70.57 | 79,418,717 |
March 2024 | $60.73 | $74.55 | $59.30 | $69.22 | 89,246,635 |
February 2024 | $41.54 | $61.35 | $40.71 | $59.72 | 106,001,992 |
January 2024 | $39.41 | $47.04 | $37.40 | $41.13 | 64,329,951 |
December 2023 | $37.65 | $44.57 | $35.79 | $39.85 | 54,211,300 |
November 2023 | $36.57 | $45.11 | $36.05 | $37.48 | 76,667,800 |
October 2023 | $40.15 | $42.22 | $34.45 | $36.44 | 43,334,200 |
September 2023 | $43.49 | $44.89 | $37.12 | $39.96 | 54,779,500 |
August 2023 | $31.14 | $43.24 | $28.99 | $43.22 | 79,904,800 |
July 2023 | $25.65 | $31.89 | $25.24 | $31.40 | 34,101,000 |
June 2023 | $24.51 | $26.62 | $21.04 | $25.73 | 61,514,000 |
May 2023 | $16.97 | $25.50 | $15.70 | $25.01 | 76,039,300 |
April 2023 | $15.62 | $17.34 | $15.25 | $17.00 | 45,509,500 |
March 2023 | $13.50 | $15.88 | $11.69 | $15.75 | 54,576,600 |
February 2023 | $12.76 | $17.38 | $12.35 | $13.50 | 80,019,600 |
January 2023 | $10.81 | $12.71 | $9.22 | $12.70 | 52,725,500 |
December 2022 | $14.30 | $14.50 | $9.14 | $10.53 | 84,073,800 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
