The closing price for Applovin (APP) last year was $323.83, on Tuesday. It was up 721.7% for the year. The latest price is $350.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $332.01 | $334.35 | $318.72 | $323.83 | 2,981,700 |
December 30 2024 | $328.73 | $341.24 | $325.21 | $335.38 | 2,291,634 |
December 27 2024 | $345.00 | $345.05 | $326.69 | $335.17 | 2,506,509 |
December 26 2024 | $341.35 | $350.24 | $336.35 | $346.73 | 1,828,058 |
December 24 2024 | $345.00 | $348.48 | $341.31 | $341.83 | 1,312,432 |
December 23 2024 | $347.61 | $350.20 | $331.54 | $344.82 | 2,481,731 |
December 20 2024 | $313.20 | $343.20 | $311.12 | $340.99 | 8,922,515 |
December 19 2024 | $315.40 | $331.00 | $312.71 | $318.74 | 5,511,029 |
December 18 2024 | $339.02 | $344.09 | $308.13 | $313.07 | 6,826,586 |
December 17 2024 | $340.59 | $342.47 | $320.47 | $337.89 | 6,556,359 |
December 16 2024 | $326.16 | $350.00 | $326.00 | $343.96 | 8,308,308 |
December 13 2024 | $326.00 | $337.63 | $321.00 | $324.47 | 4,704,074 |
December 12 2024 | $336.20 | $340.63 | $324.00 | $326.21 | 4,055,388 |
December 11 2024 | $327.60 | $339.17 | $313.93 | $338.21 | 7,055,397 |
December 10 2024 | $342.11 | $360.46 | $319.55 | $321.06 | 9,028,330 |
December 09 2024 | $370.00 | $379.90 | $332.35 | $342.54 | 16,231,090 |
December 06 2024 | $382.88 | $417.64 | $378.00 | $401.50 | 9,922,600 |
December 05 2024 | $373.70 | $397.47 | $370.35 | $379.07 | 6,384,126 |
December 04 2024 | $373.00 | $384.50 | $368.00 | $373.70 | 5,787,179 |
December 03 2024 | $338.00 | $372.57 | $338.00 | $366.55 | 7,364,755 |
December 02 2024 | $335.79 | $347.60 | $335.79 | $340.59 | 3,805,672 |
November 29 2024 | $332.50 | $343.75 | $331.81 | $336.75 | 2,715,151 |
November 27 2024 | $325.16 | $329.36 | $309.32 | $328.56 | 4,853,996 |
November 26 2024 | $324.46 | $334.74 | $320.37 | $329.77 | 4,442,188 |
November 25 2024 | $344.00 | $344.77 | $317.86 | $319.59 | 8,052,262 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
