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
20th May 2026 (Wed) 471.76242 471.76242 471.76242 471.76242 112
19th May 2026 (Tue) 479.60 479.60 479.60 479.60 1,495
18th May 2026 (Mon) 491.78185 491.78185 491.78185 491.78185 148
15th May 2026 (Fri) 498.46392 498.46392 498.46392 498.46392 58
14th May 2026 (Thu) 472.94155 472.94155 472.94155 472.94155 135
13th May 2026 (Wed) 458.05714 458.05714 458.05714 458.05714 118
12th May 2026 (Tue) 491.34165 491.34165 491.34165 491.34165 220
11th May 2026 (Mon) 460.54183 460.54183 460.54183 460.54183 348
8th May 2026 (Fri) 471.5531 471.5531 471.5531 471.5531 445
7th May 2026 (Thu) 502.32337 502.32337 502.32337 502.32337 437
6th May 2026 (Wed) 458.58863 458.58863 458.58863 458.58863 231
5th May 2026 (Tue) 473.59457 473.59457 473.59457 473.59457 93
4th May 2026 (Mon) 459.12933 459.12933 459.12933 459.12933 0
1st May 2026 (Fri) 459.12933 459.12933 459.12933 459.12933 113
30th Apr 2026 (Thu) 436.92844 436.92844 436.92844 436.92844 97
29th Apr 2026 (Wed) 434.74374 434.74374 434.74374 434.74374 14
28th Apr 2026 (Tue) 447.4113 447.4113 447.4113 447.4113 155
27th Apr 2026 (Mon) 454.23964 454.23964 454.23964 454.23964 5,161
24th Apr 2026 (Fri) 434.01246 434.01246 434.01246 434.01246 114
23rd Apr 2026 (Thu) 460.71584 460.71584 460.71584 460.71584 239
22nd Apr 2026 (Wed) 477.99703 477.99703 477.99703 477.99703 56
21st Apr 2026 (Tue) 484.74672 484.74672 484.74672 484.74672 8
20th Apr 2026 (Mon) 484.1359 484.1359 484.1359 484.1359 122
17th Apr 2026 (Fri) 483.09169 483.09169 483.09169 483.09169 2,879
16th Apr 2026 (Thu) 477.10792 477.10792 477.10792 477.10792 44
15th Apr 2026 (Wed) 457.78008 457.78008 457.78008 457.78008 192
14th Apr 2026 (Tue) 430.23777 430.23777 430.23777 430.23777 316
13th Apr 2026 (Mon) 416.56727 416.56727 416.56727 416.56727 402
10th Apr 2026 (Fri) 383.28862 383.28862 383.28862 383.28862 117
9th Apr 2026 (Thu) 380.46138 380.46138 380.46138 380.46138 316
8th Apr 2026 (Wed) 404.72712 404.72712 404.72712 404.72712 229
7th Apr 2026 (Tue) 409.20629 409.20629 409.20629 409.20629 23
6th Apr 2026 (Mon) 392.0796 392.0796 392.0796 392.0796 0
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
FTSE 100 Latest
Value10,443.47
Change11.13