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
3rd Apr 2026 (Fri) 392.0796 392.0796 392.0796 392.0796 0
2nd Apr 2026 (Thu) 392.0796 392.0796 392.0796 392.0796 279
1st Apr 2026 (Wed) 391.48186 391.48186 391.48186 391.48186 60
31st Mar 2026 (Tue) 387.92808 387.92808 387.92808 387.92808 202
30th Mar 2026 (Mon) 381.96732 381.96732 381.96732 381.96732 19
27th Mar 2026 (Fri) 390.96536 390.96536 390.96536 390.96536 15
26th Mar 2026 (Thu) 400.04 400.04 400.04 400.04 114
25th Mar 2026 (Wed) 435.91409 435.91409 435.91409 435.91409 52
24th Mar 2026 (Tue) 435.33589 435.33589 435.33589 435.33589 191
23rd Mar 2026 (Mon) 456.48503 456.48503 456.48503 456.48503 271
20th Mar 2026 (Fri) 439.38739 439.38739 439.38739 439.38739 488
19th Mar 2026 (Thu) 431.69421 431.69421 431.69421 431.69421 307
18th Mar 2026 (Wed) 455.38497 455.38497 455.38497 455.38497 38
17th Mar 2026 (Tue) 465.47895 465.47895 465.47895 465.47895 12
16th Mar 2026 (Mon) 447.2783 447.2783 447.2783 447.2783 109
13th Mar 2026 (Fri) 457.29286 457.29286 457.29286 457.29286 119
12th Mar 2026 (Thu) 460.55896 460.55896 460.55896 460.55896 109
11th Mar 2026 (Wed) 462.98002 462.98002 462.98002 462.98002 68
10th Mar 2026 (Tue) 472.89312 472.89312 472.89312 472.89312 140
9th Mar 2026 (Mon) 506.43031 506.43031 506.43031 506.43031 112
6th Mar 2026 (Fri) 499.22157 499.22157 499.22157 499.22157 112
5th Mar 2026 (Thu) 505.41884 505.41884 505.41884 505.41884 377
4th Mar 2026 (Wed) 466.74412 466.74412 466.74412 466.74412 177
3rd Mar 2026 (Tue) 430.21296 430.21296 430.21296 430.21296 91
2nd Mar 2026 (Mon) 431.18581 431.18581 431.18581 431.18581 227
27th Feb 2026 (Fri) 434.67234 434.67234 434.67234 434.67234 265
26th Feb 2026 (Thu) 437.56846 437.56846 437.56846 437.56846 105
25th Feb 2026 (Wed) 421.10349 421.10349 421.10349 421.10349 195
24th Feb 2026 (Tue) 385.26206 385.26206 385.26206 385.26206 134
23rd Feb 2026 (Mon) 384.32374 384.32374 384.32374 384.32374 510
20th Feb 2026 (Fri) 428.17692 428.17692 428.17692 428.17692 852
19th Feb 2026 (Thu) 406.74318 406.74318 406.74318 406.74318 145
18th Feb 2026 (Wed) 404.81131 404.81131 404.81131 404.81131 261
17th Feb 2026 (Tue) 382.24405 382.24405 382.24405 382.24405 173
16th Feb 2026 (Mon) 389.63126 389.63126 389.63126 389.63126 0
13th Feb 2026 (Fri) 375.62569 375.62569 375.62569 375.62569 307
12th Feb 2026 (Thu) 369.97057 369.97057 369.97057 369.97057 1,558
11th Feb 2026 (Wed) 444.12849 444.12849 444.12849 444.12849 156
10th Feb 2026 (Tue) 468.00 468.00 468.00 468.00 454
9th Feb 2026 (Mon) 464.01992 464.01992 464.01992 464.01992 796
6th Feb 2026 (Fri) 402.16217 402.16217 402.16217 402.16217 260
FTSE 100 Latest
Value10,436.29
Change71.50