Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applovin Cl A O (0ADE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 402.16217 402.16217 402.16217 402.16217 260
5th Feb 2026 (Thu) 382.34654 382.34654 382.34654 382.34654 250
4th Feb 2026 (Wed) 399.97345 399.97345 399.97345 399.97345 962
3rd Feb 2026 (Tue) 458.23866 458.23866 458.23866 458.23866 305
2nd Feb 2026 (Mon) 486.54 486.54 486.54 486.54 239
30th Jan 2026 (Fri) 498.03782 498.03782 498.03782 498.03782 729
29th Jan 2026 (Thu) 550.73639 550.73639 550.73639 550.73639 151
28th Jan 2026 (Wed) 552.55953 552.55953 552.55953 552.55953 101
27th Jan 2026 (Tue) 536.6693 536.6693 536.6693 536.6693 319
26th Jan 2026 (Mon) 546.23545 546.23545 546.23545 546.23545 209
23rd Jan 2026 (Fri) 527.03364 527.03364 527.03364 527.03364 76
22nd Jan 2026 (Thu) 519.00722 519.00722 519.00722 519.00722 466
21st Jan 2026 (Wed) 533.61659 533.61659 533.61659 533.61659 367
20th Jan 2026 (Tue) 574.80079 574.80079 574.80079 574.80079 397
19th Jan 2026 (Mon) 566.71178 566.71178 566.71178 566.71178 0
16th Jan 2026 (Fri) 584.75044 584.75044 584.75044 584.75044 547
15th Jan 2026 (Thu) 619.05533 619.05533 619.05533 619.05533 86
14th Jan 2026 (Wed) 604.62401 604.62401 604.62401 604.62401 591
13th Jan 2026 (Tue) 676.09729 676.09729 676.09729 676.09729 73
12th Jan 2026 (Mon) 648.21176 648.21176 648.21176 648.21176 181
9th Jan 2026 (Fri) 644.92422 644.92422 644.92422 644.92422 153
8th Jan 2026 (Thu) 622.57246 622.57246 622.57246 622.57246 19
7th Jan 2026 (Wed) 638.63536 638.63536 638.63536 638.63536 202
6th Jan 2026 (Tue) 601.93872 601.93872 601.93872 601.93872 495
5th Jan 2026 (Mon) 631.61689 631.61689 631.61689 631.61689 275
2nd Jan 2026 (Fri) 616.85092 616.85092 616.85092 616.85092 214
1st Jan 2026 (Thu) 696.09675 696.09675 696.09675 696.09675 0
31st Dec 2025 (Wed) 696.09675 696.09675 696.09675 696.09675 0
30th Dec 2025 (Tue) 697.96913 697.96913 697.96913 697.96913 91
29th Dec 2025 (Mon) 694.24784 694.24784 694.24784 694.24784 776
26th Dec 2025 (Fri) 725.25989 725.25989 725.25989 725.25989 0
25th Dec 2025 (Thu) 725.25989 725.25989 725.25989 725.25989 0
24th Dec 2025 (Wed) 725.25989 725.25989 725.25989 725.25989 0
23rd Dec 2025 (Tue) 722.76782 722.76782 722.76782 722.76782 67
22nd Dec 2025 (Mon) 726.93435 726.93435 726.93435 726.93435 61
19th Dec 2025 (Fri) 713.76678 713.76678 713.76678 713.76678 86
18th Dec 2025 (Thu) 697.82829 697.82829 697.82829 697.82829 50
17th Dec 2025 (Wed) 676.98431 676.98431 676.98431 676.98431 26
16th Dec 2025 (Tue) 664.17273 664.17273 664.17273 664.17273 132
15th Dec 2025 (Mon) 679.8261 679.8261 679.8261 679.8261 84
12th Dec 2025 (Fri) 684.85556 684.85556 684.85556 684.85556 891
11th Dec 2025 (Thu) 710.54416 710.54416 710.54416 710.54416 35
10th Dec 2025 (Wed) 703.12964 703.12964 703.12964 703.12964 322
9th Dec 2025 (Tue) 715.04 715.04 715.04 715.04 118
8th Dec 2025 (Mon) 698.61702 698.61702 698.61702 698.61702 118
FTSE 100 Latest
Value10,369.75
Change60.53