The highest closing price for Applovin (APP) last month was $369.59, on Friday. It was up 11.6% for the month. The latest price is $365.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $371.04 | $379.00 | $364.50 | $369.59 | 3,357,631 |
January 30 2025 | $377.99 | $385.66 | $357.01 | $365.51 | 4,018,496 |
January 29 2025 | $360.00 | $370.64 | $352.22 | $366.34 | 3,346,846 |
January 28 2025 | $347.63 | $368.38 | $342.08 | $360.75 | 4,522,270 |
January 27 2025 | $341.66 | $350.58 | $330.54 | $343.02 | 5,825,360 |
January 24 2025 | $364.30 | $368.85 | $360.60 | $363.10 | 2,833,355 |
January 23 2025 | $354.18 | $367.79 | $352.46 | $362.52 | 3,120,122 |
January 22 2025 | $345.00 | $371.77 | $343.18 | $361.72 | 4,582,078 |
January 21 2025 | $349.00 | $354.91 | $337.12 | $338.39 | 4,919,846 |
January 17 2025 | $341.82 | $347.39 | $336.77 | $342.34 | 4,175,716 |
January 16 2025 | $333.73 | $343.18 | $331.67 | $332.01 | 2,496,200 |
January 15 2025 | $335.00 | $342.36 | $329.41 | $335.03 | 3,825,445 |
January 14 2025 | $324.52 | $328.50 | $316.82 | $321.09 | 3,227,520 |
January 13 2025 | $310.00 | $317.73 | $307.07 | $315.68 | 3,809,097 |
January 10 2025 | $315.00 | $321.84 | $308.20 | $318.48 | 4,238,386 |
January 08 2025 | $332.61 | $340.58 | $317.36 | $329.20 | 3,924,196 |
January 07 2025 | $345.68 | $347.00 | $313.61 | $330.01 | 6,622,392 |
January 06 2025 | $358.88 | $362.45 | $346.04 | $354.93 | 3,895,741 |
January 03 2025 | $341.47 | $352.17 | $336.72 | $350.65 | 4,431,763 |
January 02 2025 | $331.06 | $342.41 | $316.25 | $341.78 | 4,883,321 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
