The highest closing price for Applovin (APP) last month was $172.24, on October 29. It was up 29.5% for the month. The latest price is $321.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $170.00 | $171.31 | $164.76 | $169.39 | 2,772,826 |
October 30 2024 | $173.22 | $174.46 | $170.83 | $171.65 | 2,995,066 |
October 29 2024 | $167.98 | $172.55 | $166.57 | $172.24 | 2,874,192 |
October 28 2024 | $163.31 | $166.74 | $162.17 | $166.19 | 2,584,857 |
October 25 2024 | $161.46 | $164.15 | $159.91 | $161.63 | 2,193,317 |
October 24 2024 | $160.56 | $162.72 | $158.08 | $159.00 | 2,489,101 |
October 23 2024 | $160.16 | $165.38 | $157.88 | $159.40 | 4,049,409 |
October 22 2024 | $161.27 | $163.08 | $157.92 | $158.95 | 3,411,484 |
October 21 2024 | $148.27 | $159.81 | $148.01 | $158.85 | 5,796,491 |
October 18 2024 | $144.15 | $146.02 | $141.35 | $145.22 | 2,782,714 |
October 17 2024 | $146.31 | $146.74 | $142.72 | $143.00 | 2,598,862 |
October 16 2024 | $144.12 | $145.10 | $139.40 | $144.85 | 4,297,483 |
October 15 2024 | $144.63 | $146.77 | $143.31 | $143.81 | 4,586,154 |
October 14 2024 | $141.27 | $148.48 | $140.92 | $145.30 | 5,360,997 |
October 11 2024 | $144.84 | $147.60 | $144.66 | $147.00 | 4,037,692 |
October 10 2024 | $141.59 | $145.68 | $141.10 | $144.84 | 3,846,403 |
October 09 2024 | $142.96 | $144.49 | $140.15 | $143.40 | 4,041,783 |
October 08 2024 | $141.37 | $143.95 | $139.90 | $143.51 | 2,616,049 |
October 07 2024 | $138.85 | $142.27 | $137.20 | $139.95 | 3,848,907 |
October 04 2024 | $137.50 | $140.02 | $135.50 | $139.66 | 3,961,834 |
October 03 2024 | $130.88 | $135.25 | $130.54 | $135.25 | 3,160,930 |
October 02 2024 | $129.85 | $132.03 | $128.50 | $131.36 | 2,637,210 |
October 01 2024 | $130.79 | $131.67 | $128.01 | $130.65 | 2,555,869 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
