AppLovin CorporationAPPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $502.55 | $509.00 | $476.10 | $480.25 | 5.25M |
| 1/30/2026 | $559.79 | $563.47 | $463.08 | $473.11 | 12.17M |
| 1/29/2026 | $550.10 | $569.92 | $542.00 | $569.24 | 5.29M |
| 1/28/2026 | $546.79 | $557.97 | $537.68 | $542.36 | 4.77M |
| 1/27/2026 | $546.82 | $556.43 | $536.30 | $543.56 | 4.66M |
| 1/26/2026 | $531.97 | $558.37 | $529.03 | $535.44 | 5.66M |
| 1/23/2026 | $521.50 | $535.70 | $509.04 | $524.41 | 4.84M |
| 1/22/2026 | $538.93 | $539.86 | $514.35 | $521.94 | 5.65M |
| 1/21/2026 | $555.01 | $560.00 | $530.15 | $532.56 | 6.68M |
| 1/20/2026 | $540.96 | $578.76 | $532.21 | $565.52 | 9.76M |
| 1/16/2026 | $615.27 | $615.27 | $559.82 | $568.76 | 8.58M |
| 1/15/2026 | $626.41 | $629.80 | $600.20 | $606.99 | 4.16M |
| 1/14/2026 | $673.00 | $675.00 | $596.76 | $617.76 | 8.44M |
| 1/13/2026 | $655.11 | $679.69 | $642.80 | $668.63 | 3.78M |
| 1/12/2026 | $638.63 | $663.88 | $624.79 | $658.65 | 4.38M |
| 1/9/2026 | $616.22 | $649.77 | $612.29 | $647.72 | 3.55M |
| 1/8/2026 | $621.86 | $628.50 | $605.15 | $616.53 | 3.03M |
| 1/7/2026 | $618.00 | $643.58 | $611.00 | $632.92 | 2.93M |
| 1/6/2026 | $629.94 | $632.04 | $595.51 | $617.24 | 4.58M |
| 1/5/2026 | $617.70 | $642.28 | $603.77 | $632.91 | 3.85M |
| 1/2/2026 | $683.37 | $683.50 | $610.58 | $618.32 | 5.61M |
| 12/31/2025 | $693.71 | $698.79 | $672.28 | $673.82 | 1.93M |
| 12/30/2025 | $697.89 | $699.73 | $683.62 | $693.71 | 2.25M |
| 12/29/2025 | $705.03 | $705.39 | $682.00 | $698.82 | 3.22M |
| 12/26/2025 | $727.71 | $732.00 | $708.20 | $714.23 | 1.77M |
| 12/24/2025 | $727.85 | $734.77 | $721.55 | $727.50 | 947,400 |
| 12/23/2025 | $727.38 | $737.00 | $710.25 | $728.45 | 2.23M |
| 12/22/2025 | $731.97 | $738.01 | $722.03 | $733.60 | 3.19M |
| 12/19/2025 | $702.00 | $732.00 | $700.00 | $721.37 | 7.83M |
| 12/18/2025 | $675.00 | $704.13 | $674.00 | $694.37 | 3.60M |
| 12/17/2025 | $684.59 | $688.99 | $656.87 | $657.13 | 3.00M |
| 12/16/2025 | $668.50 | $682.94 | $654.00 | $677.30 | 3.23M |
| 12/15/2025 | $682.57 | $691.90 | $661.56 | $675.17 | 3.78M |
| 12/12/2025 | $714.28 | $716.30 | $668.74 | $670.67 | 4.17M |
| 12/11/2025 | $697.00 | $723.49 | $696.00 | $716.98 | 3.58M |
| 12/10/2025 | $717.16 | $721.42 | $698.51 | $703.28 | 3.58M |
| 12/9/2025 | $689.59 | $726.83 | $684.00 | $724.62 | 3.94M |
| 12/8/2025 | $697.68 | $706.69 | $683.53 | $689.76 | 3.01M |
| 12/5/2025 | $687.45 | $702.30 | $678.69 | $691.94 | 3.52M |
| 12/4/2025 | $671.28 | $698.47 | $668.48 | $683.78 | 4.97M |
| 12/3/2025 | $654.87 | $667.09 | $645.00 | $662.21 | 3.00M |
| 12/2/2025 | $632.53 | $679.70 | $631.19 | $653.00 | 5.20M |
| 12/1/2025 | $588.13 | $624.73 | $576.00 | $623.59 | 4.54M |
| 11/28/2025 | $589.79 | $599.59 | $583.40 | $599.48 | 1.83M |
| 11/26/2025 | $565.76 | $590.54 | $563.50 | $586.37 | 3.44M |
| 11/25/2025 | $555.12 | $557.77 | $535.85 | $556.03 | 2.76M |
| 11/24/2025 | $525.47 | $564.80 | $523.00 | $559.80 | 5.01M |
| 11/21/2025 | $521.65 | $529.98 | $489.30 | $520.26 | 6.03M |
| 11/20/2025 | $554.25 | $562.56 | $519.20 | $520.82 | 4.43M |
| 11/19/2025 | $530.11 | $545.26 | $525.43 | $530.05 | 4.01M |
| 11/18/2025 | $533.36 | $541.80 | $522.00 | $526.01 | 3.93M |
| 11/17/2025 | $554.45 | $558.94 | $532.31 | $539.27 | 3.91M |
| 11/14/2025 | $534.34 | $570.99 | $529.00 | $557.70 | 4.17M |
| 11/13/2025 | $579.44 | $580.43 | $542.48 | $556.15 | 5.19M |
| 11/12/2025 | $602.00 | $603.00 | $578.00 | $584.86 | 4.44M |
| 11/11/2025 | $647.40 | $647.87 | $583.00 | $594.91 | 7.45M |
| 11/10/2025 | $635.95 | $675.00 | $635.41 | $651.32 | 4.67M |
| 11/7/2025 | $614.00 | $633.59 | $576.41 | $619.93 | 6.66M |
| 11/6/2025 | $651.47 | $656.30 | $607.23 | $621.36 | 8.42M |
| 11/5/2025 | $610.00 | $623.78 | $589.00 | $617.05 | 6.04M |
| 11/4/2025 | $630.17 | $630.54 | $607.93 | $608.68 | 3.70M |