AppLovin CorporationAPPNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $434.83 | $443.20 | $422.01 | $442.39 | 4.66M |
| 3/19/2026 | $428.33 | $441.17 | $416.00 | $439.92 | 4.76M |
| 3/18/2026 | $453.61 | $471.72 | $442.20 | $442.57 | 3.51M |
| 3/17/2026 | $450.32 | $469.09 | $447.73 | $459.09 | 4.33M |
| 3/16/2026 | $460.84 | $465.99 | $446.88 | $453.30 | 4.00M |
| 3/13/2026 | $450.80 | $465.00 | $446.66 | $458.67 | 3.79M |
| 3/12/2026 | $462.48 | $468.50 | $448.60 | $449.33 | 5.00M |
| 3/11/2026 | $482.96 | $483.99 | $456.95 | $461.45 | 5.71M |
| 3/10/2026 | $512.65 | $517.00 | $473.00 | $477.39 | 6.69M |
| 3/9/2026 | $498.35 | $520.36 | $494.00 | $517.23 | 5.33M |
| 3/6/2026 | $507.03 | $509.50 | $491.20 | $502.14 | 5.18M |
| 3/5/2026 | $486.24 | $511.77 | $484.75 | $508.56 | 7.62M |
| 3/4/2026 | $445.00 | $485.16 | $443.30 | $482.81 | 8.39M |
| 3/3/2026 | $414.01 | $444.16 | $406.10 | $438.89 | 5.19M |
| 3/2/2026 | $418.69 | $436.59 | $410.55 | $432.98 | 4.10M |
| 2/27/2026 | $431.79 | $447.53 | $426.50 | $434.77 | 4.89M |
| 2/26/2026 | $420.69 | $445.90 | $417.56 | $444.93 | 5.88M |
| 2/25/2026 | $393.81 | $427.18 | $391.72 | $421.63 | 5.92M |
| 2/24/2026 | $381.42 | $398.11 | $366.67 | $393.22 | 5.19M |
| 2/23/2026 | $401.63 | $404.00 | $375.70 | $380.62 | 7.21M |
| 2/20/2026 | $415.00 | $435.00 | $414.59 | $418.68 | 8.67M |
| 2/19/2026 | $399.02 | $415.44 | $396.00 | $412.00 | 6.17M |
| 2/18/2026 | $380.00 | $407.18 | $372.50 | $404.39 | 5.75M |
| 2/17/2026 | $384.00 | $388.11 | $368.18 | $376.38 | 5.21M |
| 2/13/2026 | $365.00 | $391.85 | $359.00 | $390.55 | 9.09M |
| 2/12/2026 | $404.00 | $404.88 | $365.01 | $366.91 | 18.79M |
| 2/11/2026 | $459.00 | $471.97 | $438.18 | $456.81 | 10.65M |
| 2/10/2026 | $473.16 | $482.00 | $461.71 | $472.92 | 6.15M |
| 2/9/2026 | $421.34 | $471.73 | $419.52 | $460.38 | 10.32M |
| 2/6/2026 | $399.32 | $410.21 | $380.30 | $406.72 | 6.46M |
| 2/5/2026 | $387.06 | $388.60 | $360.12 | $375.23 | 8.73M |
| 2/4/2026 | $402.00 | $410.25 | $382.40 | $387.34 | 15.43M |
| 2/3/2026 | $483.00 | $484.99 | $448.57 | $461.79 | 7.13M |
| 2/2/2026 | $502.55 | $509.00 | $476.00 | $483.00 | 6.04M |
| 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 |