The highest closing price for Applovin (APP) last month was $510.13, on February 14. It was down 7.9% for the month. The latest price is $292.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $313.00 | $331.56 | $306.10 | $325.74 | 9,099,588 |
February 27 2025 | $346.44 | $349.92 | $310.00 | $320.49 | 11,883,600 |
February 26 2025 | $328.47 | $343.17 | $288.92 | $331.00 | 31,816,760 |
February 25 2025 | $406.70 | $406.70 | $367.12 | $377.06 | 11,330,340 |
February 24 2025 | $411.86 | $426.49 | $395.01 | $410.45 | 8,103,462 |
February 21 2025 | $452.77 | $456.76 | $412.19 | $415.31 | 7,658,132 |
February 20 2025 | $488.91 | $494.54 | $427.13 | $450.01 | 11,209,250 |
February 19 2025 | $502.74 | $507.00 | $481.12 | $494.17 | 5,052,293 |
February 18 2025 | $514.10 | $519.79 | $487.99 | $496.00 | 7,329,991 |
February 14 2025 | $473.56 | $516.99 | $462.80 | $510.13 | 11,344,850 |
February 13 2025 | $499.34 | $525.15 | $449.00 | $471.67 | 19,398,869 |
February 12 2025 | $375.93 | $390.21 | $372.00 | $380.32 | 9,393,012 |
February 11 2025 | $381.60 | $383.34 | $366.96 | $375.25 | 4,253,919 |
February 10 2025 | $387.20 | $396.62 | $373.20 | $384.40 | 4,593,709 |
February 07 2025 | $385.88 | $393.63 | $374.58 | $375.72 | 3,119,686 |
February 06 2025 | $369.57 | $381.79 | $365.60 | $380.63 | 3,014,496 |
February 05 2025 | $377.37 | $378.65 | $363.01 | $368.27 | 3,981,084 |
February 04 2025 | $373.77 | $390.68 | $370.75 | $380.26 | 5,255,620 |
February 03 2025 | $353.51 | $369.48 | $349.22 | $365.44 | 3,549,633 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
