AppLovin Corp. Class A APP
NASDAQ · United States · Technology Services
$290.43-15.23 (-4.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $290.43 | -4.98% | $299.50 | $303.17 | $290.36 | 6.57M |
| 2026-09-29 | $305.66 | -0.84% | $309.00 | $313.38 | $304.84 | 3.73M |
| 2026-09-28 | $308.24 | -0.81% | $322.05 | $322.74 | $306.88 | 4.17M |
| 2026-09-25 | $310.75 | -0.55% | $312.50 | $316.01 | $308.33 | 3.02M |
| 2026-09-24 | $312.47 | -0.88% | $315.50 | $320.45 | $308.24 | 3.97M |
| 2026-09-23 | $315.25 | -4.10% | $315.90 | $316.50 | $304.77 | 6.80M |
| 2026-09-22 | $328.73 | -0.44% | $333.00 | $333.61 | $323.68 | 3.43M |
| 2026-09-21 | $330.17 | +7.18% | $309.69 | $336.94 | $306.80 | 5.99M |
| 2026-09-18 | $308.06 | -4.21% | $323.39 | $328.15 | $307.76 | 10.96M |
| 2026-09-17 | $321.60 | -1.52% | $331.86 | $333.43 | $314.82 | 4.54M |
| 2026-09-16 | $326.56 | -1.48% | $333.58 | $336.44 | $322.01 | 3.52M |
| 2026-09-15 | $331.46 | -0.83% | $328.33 | $334.46 | $323.80 | 6.60M |
| 2026-09-14 | $334.24 | +3.17% | $324.04 | $338.34 | $320.40 | 5.06M |
| 2026-09-11 | $323.96 | +3.01% | $315.54 | $325.60 | $311.68 | 3.75M |
| 2026-09-10 | $314.49 | +3.09% | $300.84 | $317.66 | $300.09 | 4.73M |
| 2026-09-09 | $305.06 | -2.23% | $311.54 | $312.37 | $304.21 | 3.95M |
| 2026-09-08 | $312.01 | -2.67% | $319.38 | $322.73 | $309.85 | 3.91M |
| 2026-09-04 | $320.56 | +2.23% | $310.46 | $323.80 | $310.45 | 3.80M |
| 2026-09-03 | $313.58 | -1.71% | $322.90 | $331.81 | $309.41 | 4.46M |
| 2026-09-02 | $319.05 | +2.34% | $309.74 | $320.83 | $305.67 | 3.88M |
| 2026-09-01 | $311.74 | -0.10% | $305.50 | $318.80 | $305.28 | 3.90M |
| 2026-08-31 | $312.06 | -1.79% | $315.24 | $317.89 | $306.25 | 5.06M |
| 2026-08-28 | $317.76 | +1.64% | $316.25 | $335.45 | $315.92 | 6.62M |
| 2026-08-27 | $312.63 | +1.47% | $312.00 | $315.88 | $306.50 | 4.05M |
| 2026-08-26 | $308.11 | -0.78% | $309.27 | $316.80 | $306.88 | 3.58M |
| 2026-08-25 | $310.54 | +4.00% | $299.86 | $310.88 | $299.86 | 4.00M |
| 2026-08-24 | $298.59 | -2.35% | $304.50 | $307.00 | $297.50 | 4.58M |
| 2026-08-21 | $305.77 | -0.97% | $304.05 | $307.39 | $298.00 | 5.49M |
| 2026-08-20 | $308.77 | -0.65% | $311.38 | $319.42 | $307.66 | 4.46M |
| 2026-08-19 | $310.79 | +1.15% | $306.50 | $315.33 | $304.20 | 4.43M |
| 2026-08-18 | $307.26 | -1.51% | $308.82 | $314.75 | $307.05 | 5.15M |
| 2026-08-17 | $311.98 | -1.10% | $318.37 | $326.20 | $307.70 | 5.97M |
| 2026-08-14 | $315.44 | +0.89% | $313.21 | $324.37 | $313.00 | 5.28M |
| 2026-08-13 | $312.67 | +2.93% | $305.98 | $317.60 | $305.79 | 7.52M |
| 2026-08-12 | $303.76 | -4.68% | $319.25 | $319.65 | $303.17 | 9.32M |
| 2026-08-11 | $318.68 | -5.99% | $329.60 | $329.93 | $318.12 | 8.03M |
| 2026-08-10 | $339.00 | -2.25% | $347.00 | $350.28 | $338.71 | 6.27M |
| 2026-08-07 | $346.80 | +3.32% | $337.54 | $350.93 | $336.67 | 7.74M |
| 2026-08-06 | $335.67 | -19.66% | $338.45 | $352.00 | $332.19 | 15.24M |
| 2026-08-05 | $417.80 | -0.45% | $432.51 | $437.79 | $416.09 | 10.81M |
| 2026-08-04 | $419.70 | +3.33% | $418.33 | $426.90 | $405.33 | 7.15M |
| 2026-08-03 | $406.16 | +2.59% | $410.70 | $414.28 | $399.05 | 4.59M |
| 2026-07-31 | $395.90 | -1.97% | $397.90 | $398.16 | $377.71 | 15.45M |
| 2026-07-30 | $403.87 | +1.10% | $393.02 | $406.38 | $390.05 | 7.54M |
| 2026-07-29 | $399.46 | -4.49% | $413.54 | $420.85 | $397.15 | 5.60M |
| 2026-07-28 | $418.22 | +1.33% | $414.48 | $420.95 | $395.15 | 5.57M |
| 2026-07-27 | $412.73 | +5.29% | $404.75 | $417.58 | $401.45 | 5.15M |
| 2026-07-24 | $391.98 | -1.72% | $397.10 | $400.90 | $386.97 | 4.86M |
| 2026-07-23 | $398.86 | -3.30% | $414.26 | $414.89 | $396.50 | 5.36M |
| 2026-07-22 | $412.48 | -3.78% | $424.55 | $424.64 | $407.07 | 7.82M |
| 2026-07-21 | $428.69 | +0.96% | $419.09 | $434.60 | $418.00 | 4.86M |
| 2026-07-20 | $424.60 | +0.01% | $429.74 | $437.93 | $422.55 | 5.12M |
| 2026-07-17 | $424.54 | -2.29% | $421.43 | $431.39 | $413.63 | 5.63M |
| 2026-07-16 | $434.48 | -4.03% | $452.30 | $453.83 | $432.40 | 5.17M |
| 2026-07-15 | $452.73 | +0.84% | $448.90 | $462.69 | $444.16 | 4.63M |
| 2026-07-14 | $448.98 | +1.38% | $433.50 | $459.57 | $431.10 | 6.66M |
| 2026-07-13 | $442.85 | -12.65% | $497.00 | $500.43 | $433.71 | 10.35M |
| 2026-07-10 | $506.98 | -2.58% | $526.60 | $534.03 | $504.19 | 3.49M |
| 2026-07-09 | $520.43 | -0.34% | $504.95 | $529.88 | $500.50 | 4.71M |
| 2026-07-08 | $522.18 | -1.10% | $524.70 | $527.20 | $507.00 | 4.83M |
| 2026-07-07 | $527.98 | -2.91% | $540.78 | $548.44 | $518.10 | 5.00M |
| 2026-07-06 | $543.79 | +3.17% | $514.85 | $545.35 | $513.40 | 5.80M |
| 2026-07-02 | $527.06 | -6.65% | $550.23 | $576.46 | $524.82 | 6.00M |
| 2026-07-01 | $564.61 | +9.58% | $532.94 | $574.75 | $521.93 | 5.92M |
| 2026-06-30 | $515.23 | +3.30% | $494.42 | $519.46 | $492.84 | 5.59M |
| 2026-06-29 | $498.76 | +4.54% | $490.34 | $506.49 | $483.00 | 5.30M |
| 2026-06-26 | $477.08 | +6.99% | $446.29 | $483.32 | $440.40 | 3.43M |
| 2026-06-25 | $445.93 | -4.09% | $450.97 | $451.81 | $418.46 | 4.13M |
| 2026-06-24 | $464.96 | -0.44% | $459.20 | $474.51 | $456.83 | 5.41M |
| 2026-06-23 | $467.02 | -0.50% | $462.96 | $474.23 | $458.16 | 5.08M |
| 2026-06-22 | $469.39 | -0.07% | $457.34 | $482.08 | $447.35 | 8.36M |
| 2026-06-18 | $469.71 | -2.04% | $481.31 | $483.90 | $460.20 | 9.55M |
| 2026-06-17 | $479.49 | -6.93% | $514.05 | $518.65 | $478.60 | 5.47M |
| 2026-06-16 | $515.20 | -1.09% | $522.50 | $523.75 | $494.69 | 6.73M |
| 2026-06-15 | $520.86 | +4.85% | $509.50 | $530.55 | $507.01 | 7.52M |
| 2026-06-12 | $496.77 | +3.80% | $479.02 | $499.80 | $472.05 | 4.33M |
| 2026-06-11 | $478.57 | -2.92% | $486.17 | $495.00 | $472.00 | 5.94M |
| 2026-06-10 | $492.98 | -5.35% | $505.99 | $517.12 | $492.63 | 4.84M |
| 2026-06-09 | $520.84 | -7.60% | $558.16 | $567.66 | $502.81 | 4.46M |
| 2026-06-08 | $563.69 | +1.16% | $558.59 | $573.70 | $557.42 | 3.90M |
| 2026-06-05 | $557.20 | -0.30% | $577.91 | $595.00 | $548.78 | 5.55M |
| 2026-06-04 | $558.87 | -2.10% | $572.40 | $587.00 | $554.23 | 4.96M |
| 2026-06-03 | $570.83 | -5.75% | $594.80 | $599.64 | $565.04 | 3.46M |
| 2026-06-02 | $605.63 | -1.31% | $613.86 | $617.00 | $591.00 | 2.72M |
| 2026-06-01 | $613.70 | +0.10% | $615.20 | $622.00 | $584.86 | 4.30M |
| 2026-05-29 | $613.09 | +2.20% | $601.47 | $616.67 | $580.52 | 6.24M |
| 2026-05-28 | $599.89 | +5.65% | $562.16 | $606.39 | $560.49 | 5.84M |
| 2026-05-27 | $567.83 | +10.42% | $520.91 | $581.00 | $514.12 | 8.28M |
| 2026-05-26 | $514.24 | +6.76% | $516.07 | $538.82 | $497.00 | 6.75M |
| 2026-05-22 | $481.68 | -0.87% | $485.00 | $494.44 | $475.79 | 3.82M |