Introducing Twelve Converter! Real-time currency rates at your fingertips. Available on Android, iOS soon!

APP

354.55 USD
1.59
0.45%
Last update Jul 16, 12:35 PM EDT
Main market
Day range
348.83
358.55
Previous close
352.95999
Open
356.49
Access this stock data via API
Subscribe
AppLovin Corporation Class A Common Stock
354.55
1.59
0.45%

Historical data

Prices

Date Open High Low Close % Change Volume
Jul 16, 2025 356.49 358.55 348.83 354.55 -0.54% 224374
Jul 15, 2025 348 354.38 345.41 352.96 1.43% 3385400
Jul 14, 2025 342.90 362.53 342.11 355.90 3.79% 6338800
Jul 11, 2025 342 345.93 332.32 335.10 -2.02% 3584600
Jul 10, 2025 359.36 359.36 334.53 346.32 -3.63% 5618400
Jul 09, 2025 350.27 362.64 344.75 352.74 0.71% 4234900
Jul 08, 2025 352.14 359 341.50 344.75 -2.10% 3023100
Jul 07, 2025 341.87 346.78 338.22 345 0.92% 3158400
Jul 03, 2025 332 343.50 325.58 341.64 2.90% 3525800
Jul 02, 2025 342.53 348.55 333.20 336 -1.91% 4127400
Jul 01, 2025 347 358.53 331 336.69 -2.97% 5379800
Jun 30, 2025 341.32 361.76 340.05 350.08 2.57% 8204900
Jun 27, 2025 348.49 348.83 332.10 333.78 -4.22% 18537800
Jun 26, 2025 342.41 347.95 328.94 347.45 1.47% 5305900
Jun 25, 2025 355.40 358.24 336.67 338.80 -4.67% 4109500
Jun 24, 2025 346.92 352.39 341.93 349.48 0.74% 5303000
Jun 23, 2025 324.36 336.04 320 335.40 3.40% 5498900
Jun 20, 2025 344.23 344.76 321.68 324.70 -5.67% 8731800
Jun 18, 2025 360.66 361.89 338.65 344.37 -4.52% 5816300
Jun 17, 2025 370.95 371 358.71 360.45 -2.83% 2960000
Jun 16, 2025 367.79 377.01 364.49 370.68 0.79% 3544900
Main market

Exchange is currently active.
Closing in 3 hours 23 minutes

12:37
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).