NASDAQ : APP
AppLovin Corporation — Price history
Communication Services · Advertising Agencies · United States
Last price 228.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 76.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AppLovin Corporation (APP) closed at 228.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 234.53 | 239.74 | 227.4 | 228.85 | 5,221,087 | +0.15% |
| 2026-10-30 | 242.08 | 242.56 | 225.19 | 228.5 | 9,141,849 | -10.36% |
| 2026-10-29 | 258.1 | 261.18 | 252 | 254.91 | 3,914,534 | -1.95% |
| 2026-10-28 | 257.54 | 262.79 | 257.1 | 259.97 | 2,265,540 | -1.08% |
| 2026-10-27 | 262.5 | 264.045 | 257.5 | 262.82 | 2,263,004 | +0.80% |
| 2026-10-26 | 261.385 | 262.931 | 255.46 | 260.74 | 2,203,172 | +0.19% |
| 2026-10-23 | 263.035 | 264 | 258.32 | 260.25 | 2,352,280 | -1.52% |
| 2026-10-22 | 265.25 | 270.6 | 260.95 | 264.28 | 2,858,125 | -1.35% |
| 2026-10-21 | 271.38 | 272.65 | 264.08 | 267.9 | 2,727,089 | -1.67% |
| 2026-10-20 | 269.33 | 277.44 | 267.279 | 272.46 | 2,453,412 | +1.24% |
| 2026-10-19 | 269.45 | 270.4 | 262.29 | 269.12 | 2,910,385 | +1.12% |
| 2026-10-16 | 279.875 | 280.81 | 264.311 | 266.13 | 3,514,268 | -4.71% |
| 2026-10-15 | 261.72 | 280.25 | 260.59 | 279.29 | 4,375,859 | +6.52% |
| 2026-10-14 | 270.2 | 273 | 261 | 262.19 | 4,348,313 | -3.71% |
| 2026-10-13 | 268.275 | 276.95 | 267 | 272.28 | 3,837,066 | +0.52% |
| 2026-10-12 | 280 | 283.66 | 270.14 | 270.87 | 3,712,141 | -2.23% |
| 2026-10-09 | 281.53 | 282.49 | 275.35 | 277.04 | 3,317,352 | -1.10% |
| 2026-10-08 | 276.08 | 280.12 | 271.1 | 280.12 | 6,127,825 | -0.42% |
| 2026-10-07 | 274.845 | 281.34 | 269.41 | 281.29 | 3,533,516 | +0.90% |
| 2026-10-06 | 282.73 | 283.76 | 276.66 | 278.78 | 4,368,455 | -1.13% |
| 2026-10-05 | 270.615 | 287.2 | 270 | 281.97 | 6,904,061 | +5.13% |
| 2026-10-02 | 270.175 | 279.94 | 266.84 | 268.22 | 8,968,978 | -4.65% |
| 2026-10-01 | 291 | 291.545 | 275.13 | 281.31 | 8,021,715 | -3.14% |
| 2026-09-30 | 299.5 | 303.17 | 290.36 | 290.43 | 6,734,257 | -4.98% |
| 2026-09-29 | 309 | 313.38 | 304.84 | 305.66 | 3,729,396 | -0.84% |
| 2026-09-28 | 322.045 | 322.738 | 306.88 | 308.24 | 4,171,776 | -0.81% |
| 2026-09-25 | 312.5 | 316.01 | 308.33 | 310.75 | 3,023,743 | -0.55% |
| 2026-09-24 | 315.5 | 320.445 | 308.24 | 312.47 | 3,974,148 | -0.88% |
| 2026-09-23 | 315.9 | 316.5 | 304.77 | 315.25 | 6,813,489 | -4.10% |
| 2026-09-22 | 333 | 333.605 | 323.68 | 328.73 | 3,431,727 | -0.44% |
| 2026-09-21 | 309.69 | 336.94 | 306.8 | 330.17 | 5,999,097 | +7.18% |
| 2026-09-18 | 323.39 | 328.15 | 307.76 | 308.06 | 10,960,499 | -4.21% |
| 2026-09-17 | 331.86 | 333.431 | 314.82 | 321.6 | 4,543,471 | -1.52% |
| 2026-09-16 | 333.58 | 336.44 | 322.01 | 326.56 | 3,526,893 | -1.48% |
| 2026-09-15 | 328.325 | 334.46 | 323.803 | 331.46 | 6,604,925 | -0.83% |
| 2026-09-14 | 324.04 | 338.34 | 320.4 | 334.24 | 5,063,815 | +3.17% |
| 2026-09-11 | 315.54 | 325.6 | 311.68 | 323.96 | 3,761,184 | +3.01% |
| 2026-09-10 | 300.84 | 317.66 | 300.09 | 314.49 | 4,734,092 | +3.09% |
| 2026-09-09 | 311.535 | 312.37 | 304.21 | 305.06 | 3,954,573 | -2.23% |
| 2026-09-08 | 319.38 | 322.73 | 309.85 | 312.01 | 3,915,909 | -2.67% |
| 2026-09-04 | 310.46 | 323.8 | 310.45 | 320.56 | 3,807,740 | +2.23% |
| 2026-09-03 | 322.9 | 331.81 | 309.408 | 313.58 | 4,463,102 | -1.71% |
| 2026-09-02 | 309.74 | 320.83 | 305.67 | 319.05 | 3,882,229 | +2.34% |
| 2026-09-01 | 305.5 | 318.795 | 305.279 | 311.74 | 3,906,816 | -0.10% |
| 2026-08-31 | 315.245 | 317.89 | 306.25 | 312.06 | 5,062,574 | -1.79% |
| 2026-08-28 | 316.25 | 335.45 | 315.92 | 317.76 | 6,631,133 | +1.64% |
| 2026-08-27 | 312 | 315.88 | 306.5 | 312.63 | 4,045,684 | +1.47% |
| 2026-08-26 | 309.27 | 316.8 | 306.88 | 308.11 | 3,578,584 | -0.78% |
| 2026-08-25 | 299.865 | 310.88 | 299.865 | 310.54 | 4,001,502 | +4.00% |
| 2026-08-24 | 304.5 | 307 | 297.5 | 298.59 | 4,579,513 | -2.35% |
| 2026-08-21 | 304.05 | 307.39 | 298 | 305.77 | 5,485,692 | -0.97% |
| 2026-08-20 | 311.375 | 319.42 | 307.66 | 308.77 | 4,462,506 | -0.65% |
| 2026-08-19 | 306.5 | 315.335 | 304.2 | 310.79 | 4,430,319 | +1.15% |
| 2026-08-18 | 308.82 | 314.75 | 307.05 | 307.26 | 5,148,647 | -1.51% |
| 2026-08-17 | 318.37 | 326.195 | 307.7 | 311.98 | 5,974,878 | -1.10% |
| 2026-08-14 | 313.215 | 324.37 | 313 | 315.44 | 5,277,770 | +0.89% |
| 2026-08-13 | 305.98 | 317.6 | 305.785 | 312.67 | 7,521,945 | +2.93% |
| 2026-08-12 | 319.25 | 319.65 | 303.17 | 303.76 | 9,322,328 | -4.68% |
| 2026-08-11 | 329.6 | 329.935 | 318.12 | 318.68 | 8,030,056 | -5.99% |
| 2026-08-10 | 347 | 350.28 | 338.71 | 339 | 6,272,851 | -2.25% |
| 2026-08-07 | 337.54 | 350.93 | 336.67 | 346.8 | 7,736,957 | +3.32% |
| 2026-08-06 | 338.45 | 352 | 332.192 | 335.67 | 15,235,885 | -19.66% |
| 2026-08-05 | 432.51 | 437.79 | 416.09 | 417.8 | 10,804,986 | -0.45% |
| 2026-08-04 | 418.33 | 426.9 | 405.33 | 419.7 | 7,149,634 | +3.33% |
| 2026-08-03 | 410.7 | 414.28 | 399.05 | 406.16 | 4,591,772 | +2.59% |
| 2026-07-31 | 397.9 | 398.16 | 377.71 | 395.9 | 15,452,191 | -1.97% |
| 2026-07-30 | 393.02 | 406.38 | 390.051 | 403.87 | 7,548,346 | +1.10% |
| 2026-07-29 | 413.535 | 420.85 | 397.15 | 399.46 | 5,606,586 | -4.49% |
| 2026-07-28 | 414.48 | 420.945 | 395.15 | 418.22 | 5,578,585 | +1.33% |
| 2026-07-27 | 404.752 | 417.58 | 401.45 | 412.73 | 5,147,746 | +5.29% |
| 2026-07-24 | 397.1 | 400.9 | 386.97 | 391.98 | 4,855,103 | -1.72% |
| 2026-07-23 | 414.26 | 414.89 | 396.5 | 398.86 | 5,364,054 | -3.30% |
| 2026-07-22 | 424.555 | 424.64 | 407.07 | 412.48 | 7,820,935 | -3.78% |
| 2026-07-21 | 419.09 | 434.6 | 418 | 428.69 | 4,862,587 | +0.96% |
| 2026-07-20 | 429.74 | 437.93 | 422.545 | 424.6 | 5,120,587 | +0.01% |
| 2026-07-17 | 421.43 | 431.39 | 413.63 | 424.54 | 5,627,900 | -2.29% |
| 2026-07-16 | 452.3 | 453.83 | 432.4 | 434.48 | 5,166,202 | -4.03% |
| 2026-07-15 | 448.9 | 462.69 | 444.16 | 452.73 | 4,631,333 | +0.84% |
| 2026-07-14 | 433.5 | 459.57 | 431.1 | 448.98 | 6,664,245 | +1.38% |
| 2026-07-13 | 497 | 500.43 | 433.71 | 442.85 | 10,345,871 | -12.65% |
| 2026-07-10 | 526.6 | 534.03 | 504.19 | 506.98 | 3,493,315 | -2.58% |
| 2026-07-09 | 504.95 | 529.88 | 500.5 | 520.43 | 4,706,848 | -0.34% |
| 2026-07-08 | 524.7 | 527.2 | 507 | 522.18 | 4,826,939 | -1.10% |
| 2026-07-07 | 540.78 | 548.44 | 518.1 | 527.98 | 4,995,063 | -2.91% |
| 2026-07-06 | 514.85 | 545.35 | 513.404 | 543.79 | 5,798,762 | +3.17% |
| 2026-07-02 | 550.235 | 576.46 | 524.82 | 527.06 | 6,002,571 | -6.65% |
| 2026-07-01 | 532.94 | 574.75 | 521.93 | 564.61 | 5,920,087 | +9.58% |
| 2026-06-30 | 494.42 | 519.46 | 492.84 | 515.23 | 5,594,085 | +3.30% |
| 2026-06-29 | 490.34 | 506.491 | 483 | 498.76 | 5,300,334 | +4.54% |
| 2026-06-26 | 446.29 | 483.32 | 440.4 | 477.08 | 3,426,532 | +6.99% |
| 2026-06-25 | 450.97 | 451.81 | 418.46 | 445.93 | 4,130,351 | -4.09% |
| 2026-06-24 | 459.2 | 474.51 | 456.83 | 464.96 | 5,414,900 | -0.44% |
| 2026-06-23 | 462.96 | 474.23 | 458.16 | 467.02 | 5,083,662 | -0.50% |
| 2026-06-22 | 457.34 | 482.081 | 447.35 | 469.39 | 8,358,855 | -0.07% |
| 2026-06-18 | 481.31 | 483.9 | 460.2 | 469.71 | 9,549,103 | -2.04% |
| 2026-06-17 | 514.05 | 518.65 | 478.595 | 479.49 | 5,470,325 | -6.93% |
| 2026-06-16 | 522.5 | 523.748 | 494.69 | 515.2 | 6,734,294 | -1.09% |
| 2026-06-15 | 509.5 | 530.55 | 507.01 | 520.86 | 7,521,039 | +4.85% |
| 2026-06-12 | 479.02 | 499.8 | 472.05 | 496.77 | 4,338,272 | +3.80% |
| 2026-06-11 | 486.165 | 495 | 472 | 478.57 | 5,938,823 | -2.92% |
| 2026-06-10 | 505.99 | 517.12 | 492.63 | 492.98 | 4,842,573 | -5.35% |
| 2026-06-09 | 558.16 | 567.66 | 502.81 | 520.84 | 4,461,647 | -7.60% |
| 2026-06-08 | 558.59 | 573.7 | 557.42 | 563.69 | 3,896,079 | +1.16% |
| 2026-06-05 | 577.915 | 595 | 548.78 | 557.2 | 5,547,042 | -0.30% |
| 2026-06-04 | 572.4 | 587 | 554.23 | 558.87 | 4,960,392 | -2.10% |
| 2026-06-03 | 594.8 | 599.642 | 565.04 | 570.83 | 3,456,189 | -5.75% |
| 2026-06-02 | 613.86 | 617 | 591 | 605.63 | 2,717,841 | -1.31% |
| 2026-06-01 | 615.2 | 622 | 584.86 | 613.7 | 4,303,827 | +0.10% |
| 2026-05-29 | 601.47 | 616.67 | 580.52 | 613.09 | 6,252,209 | +2.20% |
| 2026-05-28 | 562.16 | 606.39 | 560.488 | 599.89 | 5,842,434 | +5.65% |
| 2026-05-27 | 520.91 | 581 | 514.12 | 567.83 | 8,276,833 | +10.42% |
| 2026-05-26 | 516.07 | 538.82 | 497 | 514.24 | 6,756,218 | +6.76% |
| 2026-05-22 | 485 | 494.44 | 475.79 | 481.68 | 3,830,317 | -0.87% |
| 2026-05-21 | 480 | 498.26 | 473.085 | 485.89 | 3,203,677 | +0.75% |
| 2026-05-20 | 474.41 | 483.247 | 461 | 482.28 | 2,936,077 | +1.13% |
| 2026-05-19 | 501.54 | 503.78 | 473.18 | 476.9 | 3,302,302 | -3.14% |
| 2026-05-18 | 496.49 | 515.39 | 484.79 | 492.38 | 4,471,607 | -1.72% |
| 2026-05-15 | 479.99 | 504.98 | 476.5 | 501 | 5,352,669 | +3.26% |
| 2026-05-14 | 452.56 | 487.77 | 450.32 | 485.16 | 5,963,586 | +6.97% |
| 2026-05-13 | 487.39 | 487.39 | 450.3 | 453.53 | 5,615,831 | -7.57% |