AppLovin Corporation (BIT:1APP)
Italy
· Delayed Price · Currency is EUR 380.70
-10.95 (-2.80%)
At close: Apr 28, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 391.05 | 392.00 | 378.30 | 379.25 | - | -3.17% | 28 |
| Apr 27, 2026 | 381.90 | 391.05 | 376.30 | 391.65 | 391.65 | 5.38% | 280 |
| Apr 24, 2026 | 392.95 | 392.95 | 371.65 | 371.65 | 371.65 | -5.26% | 147 |
| Apr 23, 2026 | 403.55 | 407.00 | 387.10 | 392.30 | 392.30 | -4.12% | 149 |
| Apr 22, 2026 | 410.45 | 411.40 | 407.85 | 409.15 | 409.15 | -0.76% | 31 |
| Apr 21, 2026 | 419.00 | 420.40 | 409.75 | 412.30 | 412.30 | 1.84% | 221 |
| Apr 20, 2026 | 397.65 | 416.30 | 397.50 | 404.85 | 404.85 | -1.28% | 420 |
| Apr 17, 2026 | 398.30 | 410.00 | 396.05 | 410.10 | 410.10 | 2.21% | 101 |
| Apr 16, 2026 | 401.85 | 410.25 | 393.55 | 401.25 | 401.25 | 3.37% | 298 |
| Apr 15, 2026 | 366.55 | 390.70 | 364.80 | 388.15 | 388.15 | 6.81% | 260 |
| Apr 14, 2026 | 358.35 | 368.05 | 358.35 | 363.40 | 363.40 | 1.69% | 153 |
| Apr 13, 2026 | 329.55 | 357.65 | 328.05 | 357.35 | 357.35 | 8.55% | 395 |
| Apr 10, 2026 | 323.85 | 328.60 | 322.45 | 329.20 | 329.20 | 2.20% | 130 |
| Apr 9, 2026 | 341.80 | 341.80 | 322.80 | 322.10 | 322.10 | -7.04% | 253 |
| Apr 8, 2026 | 373.20 | 379.20 | 360.65 | 346.50 | 346.50 | -0.86% | 93 |
| Apr 7, 2026 | 352.75 | 356.00 | 346.00 | 349.50 | 349.50 | 2.69% | 64 |
| Apr 2, 2026 | 328.30 | 340.30 | 322.50 | 340.35 | 340.35 | 0.28% | 98 |
| Apr 1, 2026 | 349.35 | 349.95 | 336.55 | 339.40 | 339.40 | 0.76% | 15 |
| Mar 31, 2026 | 330.70 | 336.85 | 324.55 | 336.85 | 336.85 | 2.59% | 177 |
| Mar 30, 2026 | 333.60 | 334.40 | 324.00 | 328.35 | 328.35 | -2.36% | 56 |
| Mar 27, 2026 | 355.40 | 355.40 | 336.40 | 336.30 | 336.30 | -2.31% | 109 |
| Mar 26, 2026 | 371.25 | 371.25 | 338.95 | 344.25 | 344.25 | -8.67% | 378 |
| Mar 25, 2026 | 379.20 | 383.50 | 378.55 | 376.95 | 376.95 | -0.16% | 116 |
| Mar 24, 2026 | 394.65 | 394.65 | 375.60 | 377.55 | 377.55 | -4.39% | 38 |
| Mar 23, 2026 | 375.25 | 403.80 | 375.25 | 394.90 | 394.90 | 4.28% | 215 |
| Mar 20, 2026 | 376.60 | 380.20 | 366.85 | 378.70 | 378.70 | 0.65% | 151 |
| Mar 19, 2026 | 381.00 | 381.00 | 363.90 | 376.25 | 376.25 | -5.16% | 128 |
| Mar 18, 2026 | 405.40 | 405.40 | 405.40 | 396.70 | 396.70 | -2.06% | 4 |
| Mar 17, 2026 | 389.25 | 405.00 | 389.25 | 405.05 | 405.05 | 3.70% | 25 |
| Mar 16, 2026 | 402.55 | 405.55 | 390.20 | 390.60 | 390.60 | -1.71% | 235 |
| Mar 13, 2026 | 395.85 | 403.80 | 392.50 | 397.40 | 397.40 | -0.26% | 163 |
| Mar 12, 2026 | 397.00 | 406.10 | 395.40 | 398.45 | 398.45 | -1.32% | 88 |
| Mar 11, 2026 | 410.85 | 414.10 | 400.30 | 403.80 | 403.80 | -1.46% | 189 |
| Mar 10, 2026 | 451.55 | 453.20 | 406.90 | 409.80 | 409.80 | -5.91% | 394 |
| Mar 9, 2026 | 418.70 | 438.80 | 418.70 | 435.55 | 435.55 | 1.09% | 175 |
| Mar 6, 2026 | 443.40 | 443.40 | 421.65 | 430.85 | 430.85 | 0.94% | 275 |
| Mar 5, 2026 | 417.65 | 436.00 | 414.90 | 426.85 | 426.85 | 7.09% | 276 |
| Mar 4, 2026 | 373.50 | 408.40 | 373.50 | 398.60 | 398.60 | 8.21% | 142 |
| Mar 3, 2026 | 358.60 | 368.60 | 356.25 | 368.35 | 368.35 | 0.44% | 167 |
| Mar 2, 2026 | 362.05 | 369.15 | 357.60 | 366.75 | 366.75 | 0.63% | 137 |
| Feb 27, 2026 | 374.10 | 376.05 | 359.95 | 364.45 | 364.45 | -1.61% | 403 |
| Feb 26, 2026 | 352.80 | 370.45 | 352.50 | 370.40 | 370.40 | 4.28% | 73 |
| Feb 25, 2026 | 332.20 | 361.95 | 332.20 | 355.20 | 355.20 | 8.39% | 100 |
| Feb 24, 2026 | 320.50 | 325.50 | 313.60 | 327.70 | 327.70 | 1.13% | 323 |
| Feb 23, 2026 | 345.00 | 346.60 | 321.70 | 324.05 | 324.05 | -10.84% | 490 |
| Feb 20, 2026 | 371.00 | 374.65 | 356.45 | 363.45 | 363.45 | 5.32% | 575 |
| Feb 19, 2026 | 347.30 | 352.20 | 341.05 | 345.10 | 345.10 | 1.47% | 296 |
| Feb 18, 2026 | 320.80 | 341.20 | 317.30 | 340.10 | 340.10 | 5.87% | 203 |
| Feb 17, 2026 | 326.15 | 326.95 | 315.35 | 321.25 | 321.25 | -2.83% | 633 |
| Feb 16, 2026 | 337.05 | 337.05 | 330.60 | 330.60 | 330.60 | 5.34% | 135 |
| Feb 13, 2026 | 306.20 | 317.95 | 304.00 | 313.85 | 313.85 | 1.08% | 883 |
| Feb 12, 2026 | 367.95 | 367.95 | 309.85 | 310.50 | 310.50 | -16.85% | 1,406 |
| Feb 11, 2026 | 386.70 | 395.55 | 372.70 | 373.40 | 373.40 | -5.36% | 270 |
| Feb 10, 2026 | 400.00 | 404.70 | 388.30 | 394.55 | 394.55 | 1.05% | 431 |
| Feb 9, 2026 | 356.70 | 388.20 | 354.30 | 390.45 | 390.45 | 14.84% | 974 |
| Feb 6, 2026 | 323.00 | 340.30 | 323.00 | 340.00 | 340.00 | 4.57% | 510 |
| Feb 5, 2026 | 331.95 | 339.60 | 316.00 | 325.15 | 325.15 | -3.70% | 384 |
| Feb 4, 2026 | 391.20 | 391.20 | 325.95 | 337.65 | 337.65 | -14.05% | 953 |
| Feb 3, 2026 | 417.15 | 417.50 | 387.20 | 392.85 | 392.85 | -5.30% | 113 |
| Feb 2, 2026 | 388.05 | 430.00 | 386.20 | 414.85 | 414.85 | -1.07% | 1,001 |
| Jan 30, 2026 | 469.25 | 470.75 | 421.00 | 419.35 | 419.35 | -9.36% | 143 |
| Jan 29, 2026 | 462.95 | 469.05 | 456.40 | 462.65 | 462.65 | 0.15% | 90 |
| Jan 28, 2026 | 454.10 | 466.40 | 452.85 | 461.95 | 461.95 | 1.46% | 79 |
| Jan 27, 2026 | 456.00 | 462.50 | 450.00 | 455.30 | 455.30 | -1.85% | 132 |
| Jan 26, 2026 | 442.40 | 469.75 | 440.50 | 463.90 | 463.90 | 3.08% | 281 |
| Jan 23, 2026 | 443.35 | 449.60 | 434.95 | 450.05 | 450.05 | 1.42% | 118 |
| Jan 22, 2026 | 456.80 | 456.80 | 440.00 | 443.75 | 443.75 | -3.86% | 246 |
| Jan 21, 2026 | 475.00 | 475.00 | 458.20 | 461.55 | 461.55 | -4.89% | 437 |
| Jan 20, 2026 | 462.50 | 485.60 | 428.05 | 485.30 | 485.30 | -5.20% | 658 |
| Jan 19, 2026 | 490.05 | 513.60 | 466.15 | 511.90 | 511.90 | 0.57% | 83 |
| Jan 16, 2026 | 528.00 | 528.00 | 507.00 | 509.00 | 509.00 | -3.60% | 166 |
| Jan 15, 2026 | 531.30 | 535.50 | 527.20 | 528.00 | 528.00 | 2.42% | 104 |
| Jan 14, 2026 | 572.80 | 573.20 | 514.00 | 515.50 | 515.50 | -10.00% | 136 |
| Jan 13, 2026 | 562.90 | 572.80 | 552.00 | 572.80 | 572.80 | 2.80% | 192 |
| Jan 12, 2026 | 552.50 | 560.90 | 538.50 | 557.20 | 557.20 | 0.81% | 200 |
| Jan 9, 2026 | 528.10 | 545.30 | 528.10 | 552.70 | 552.70 | 3.25% | 56 |
| Jan 8, 2026 | 538.50 | 538.50 | 528.50 | 535.30 | 535.30 | -1.16% | 53 |
| Jan 7, 2026 | 525.30 | 540.70 | 524.10 | 541.60 | 541.60 | 5.91% | 96 |
| Jan 6, 2026 | 541.10 | 544.20 | 514.00 | 511.40 | 511.40 | -5.47% | 291 |
| Jan 5, 2026 | 533.40 | 545.50 | 525.80 | 541.00 | 541.00 | 2.87% | 229 |
| Jan 2, 2026 | 585.30 | 587.60 | 522.00 | 525.90 | 525.90 | -11.26% | 413 |
| Dec 30, 2025 | 590.40 | 591.80 | 587.20 | 592.60 | 592.60 | 0.92% | 69 |
| Dec 29, 2025 | 612.70 | 612.70 | 580.90 | 587.20 | 587.20 | -4.05% | 108 |
| Dec 23, 2025 | 631.30 | 631.30 | 604.50 | 612.00 | 612.00 | -1.43% | 212 |
| Dec 22, 2025 | 634.10 | 634.10 | 614.90 | 620.90 | 620.90 | 1.40% | 168 |
| Dec 19, 2025 | 601.60 | 612.00 | 600.80 | 612.30 | 612.30 | 2.94% | 111 |
| Dec 18, 2025 | 588.00 | 600.00 | 585.30 | 594.80 | 594.80 | 4.08% | 112 |
| Dec 17, 2025 | 574.30 | 574.50 | 570.00 | 571.50 | 571.50 | 1.98% | 32 |
| Dec 16, 2025 | 558.10 | 570.10 | 558.00 | 560.40 | 560.40 | -4.32% | 46 |
| Dec 15, 2025 | 572.70 | 586.90 | 570.60 | 585.70 | 585.70 | 1.16% | 135 |
| Dec 12, 2025 | 613.70 | 621.40 | 577.50 | 579.00 | 579.00 | -4.03% | 126 |
| Dec 11, 2025 | 590.00 | 615.20 | 590.00 | 603.30 | 603.30 | -0.82% | 108 |
| Dec 10, 2025 | 621.90 | 622.40 | 604.70 | 608.30 | 608.30 | -0.85% | 106 |
| Dec 9, 2025 | 584.00 | 615.80 | 584.00 | 613.50 | 613.50 | 2.15% | 93 |
| Dec 8, 2025 | 600.10 | 607.00 | 596.80 | 600.60 | 600.60 | 2.56% | 125 |
| Dec 5, 2025 | 593.10 | 602.00 | 585.90 | 585.60 | 585.60 | -0.09% | 185 |
| Dec 4, 2025 | 566.20 | 584.90 | 566.00 | 586.10 | 586.10 | 3.50% | 199 |
| Dec 3, 2025 | 566.60 | 566.60 | 554.40 | 566.30 | 566.30 | -0.16% | 138 |
| Dec 2, 2025 | 535.30 | 582.60 | 535.30 | 567.20 | 567.20 | 8.80% | 338 |
| Dec 1, 2025 | 508.10 | 522.50 | 503.70 | 521.30 | 521.30 | 1.66% | 50 |