AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
500.21
-8.35 (-1.64%)
Mar 6, 2026, 1:46 PM EST - Market open
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 507.03 | 507.80 | 491.20 | 496.12 | - | -2.45% | 2,763,873 |
| Mar 5, 2026 | 486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 5.33% | 7,590,746 |
| Mar 4, 2026 | 445.00 | 485.16 | 443.30 | 482.81 | 482.81 | 10.01% | 8,297,925 |
| Mar 3, 2026 | 414.01 | 444.16 | 406.10 | 438.89 | 438.89 | 1.36% | 5,179,206 |
| Mar 2, 2026 | 418.69 | 436.59 | 410.55 | 432.98 | 432.98 | -0.41% | 4,085,313 |
| Feb 27, 2026 | 431.79 | 447.53 | 426.50 | 434.77 | 434.77 | -2.28% | 4,842,136 |
| Feb 26, 2026 | 420.69 | 445.90 | 417.56 | 444.93 | 444.93 | 5.53% | 5,827,300 |
| Feb 25, 2026 | 393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 7.22% | 5,901,505 |
| Feb 24, 2026 | 381.42 | 398.11 | 366.67 | 393.22 | 393.22 | 3.31% | 5,191,758 |
| Feb 23, 2026 | 401.63 | 404.00 | 375.70 | 380.62 | 380.62 | -9.09% | 7,207,740 |
| Feb 20, 2026 | 415.00 | 435.00 | 414.59 | 418.68 | 418.68 | 1.62% | 8,669,817 |
| Feb 19, 2026 | 399.02 | 415.44 | 396.00 | 412.00 | 412.00 | 1.88% | 6,165,556 |
| Feb 18, 2026 | 380.00 | 407.18 | 372.50 | 404.39 | 404.39 | 7.44% | 5,754,218 |
| Feb 17, 2026 | 384.00 | 388.11 | 368.18 | 376.38 | 376.38 | -3.63% | 5,212,097 |
| Feb 13, 2026 | 365.00 | 391.85 | 359.00 | 390.55 | 390.55 | 6.44% | 9,094,355 |
| Feb 12, 2026 | 404.00 | 404.88 | 365.01 | 366.91 | 366.91 | -19.68% | 18,794,889 |
| Feb 11, 2026 | 459.00 | 471.97 | 438.18 | 456.81 | 456.81 | -3.41% | 10,648,629 |
| Feb 10, 2026 | 473.16 | 482.00 | 461.71 | 472.92 | 472.92 | 2.72% | 6,146,096 |
| Feb 9, 2026 | 421.34 | 471.73 | 419.52 | 460.38 | 460.38 | 13.19% | 10,320,504 |
| Feb 6, 2026 | 399.32 | 410.21 | 380.30 | 406.72 | 406.72 | 8.39% | 6,463,797 |
| Feb 5, 2026 | 387.06 | 388.60 | 360.12 | 375.23 | 375.23 | -3.13% | 8,725,455 |
| Feb 4, 2026 | 402.00 | 410.25 | 382.40 | 387.34 | 387.34 | -16.12% | 15,434,605 |
| Feb 3, 2026 | 483.00 | 484.99 | 448.57 | 461.79 | 461.79 | -4.39% | 7,127,670 |
| Feb 2, 2026 | 502.55 | 509.00 | 476.00 | 483.00 | 483.00 | 2.09% | 6,043,656 |
| Jan 30, 2026 | 559.79 | 563.47 | 463.08 | 473.11 | 473.11 | -16.89% | 12,170,466 |
| Jan 29, 2026 | 550.10 | 569.92 | 542.00 | 569.24 | 569.24 | 4.96% | 5,289,402 |
| Jan 28, 2026 | 546.80 | 557.97 | 537.68 | 542.36 | 542.36 | -0.22% | 4,767,661 |
| Jan 27, 2026 | 546.82 | 556.43 | 536.30 | 543.56 | 543.56 | 1.52% | 4,658,230 |
| Jan 26, 2026 | 531.97 | 558.37 | 529.03 | 535.44 | 535.44 | 2.10% | 5,656,974 |
| Jan 23, 2026 | 521.50 | 535.70 | 509.04 | 524.41 | 524.41 | 0.47% | 4,835,106 |
| Jan 22, 2026 | 538.93 | 539.86 | 514.35 | 521.94 | 521.94 | -1.99% | 5,650,560 |
| Jan 21, 2026 | 555.01 | 560.00 | 530.15 | 532.56 | 532.56 | -5.83% | 6,676,768 |
| Jan 20, 2026 | 540.96 | 578.76 | 532.21 | 565.52 | 565.52 | -0.57% | 9,763,645 |
| Jan 16, 2026 | 615.27 | 615.27 | 559.82 | 568.76 | 568.76 | -6.30% | 8,576,847 |
| Jan 15, 2026 | 626.41 | 629.80 | 600.20 | 606.99 | 606.99 | -1.74% | 4,156,377 |
| Jan 14, 2026 | 673.00 | 675.00 | 596.76 | 617.76 | 617.76 | -7.61% | 8,443,401 |
| Jan 13, 2026 | 655.11 | 679.69 | 642.80 | 668.63 | 668.63 | 1.52% | 3,778,645 |
| Jan 12, 2026 | 638.63 | 663.88 | 624.79 | 658.65 | 658.65 | 1.69% | 4,375,351 |
| Jan 9, 2026 | 616.22 | 649.77 | 612.29 | 647.72 | 647.72 | 5.06% | 3,553,741 |
| Jan 8, 2026 | 621.86 | 628.50 | 605.15 | 616.53 | 616.53 | -2.59% | 3,029,329 |
| Jan 7, 2026 | 618.00 | 643.58 | 611.00 | 632.92 | 632.92 | 2.54% | 2,934,676 |
| Jan 6, 2026 | 629.94 | 632.04 | 595.51 | 617.24 | 617.24 | -2.48% | 4,584,362 |
| Jan 5, 2026 | 617.70 | 642.28 | 603.77 | 632.91 | 632.91 | 2.36% | 3,846,910 |
| Jan 2, 2026 | 683.37 | 683.50 | 610.58 | 618.32 | 618.32 | -8.24% | 5,611,203 |
| Dec 31, 2025 | 693.71 | 698.79 | 672.28 | 673.82 | 673.82 | -2.87% | 1,930,019 |
| Dec 30, 2025 | 697.89 | 699.73 | 683.62 | 693.71 | 693.71 | -0.73% | 2,249,106 |
| Dec 29, 2025 | 705.03 | 705.39 | 682.00 | 698.82 | 698.82 | -2.16% | 3,222,396 |
| Dec 26, 2025 | 727.71 | 732.00 | 708.20 | 714.23 | 714.23 | -1.82% | 1,766,931 |
| Dec 24, 2025 | 727.85 | 734.77 | 721.55 | 727.50 | 727.50 | -0.13% | 947,372 |
| Dec 23, 2025 | 727.38 | 737.00 | 710.25 | 728.45 | 728.45 | -0.70% | 2,229,387 |
| Dec 22, 2025 | 731.97 | 738.01 | 722.03 | 733.60 | 733.60 | 1.70% | 3,192,627 |
| Dec 19, 2025 | 702.00 | 732.00 | 700.00 | 721.37 | 721.37 | 3.89% | 7,834,000 |
| Dec 18, 2025 | 675.00 | 704.13 | 674.00 | 694.37 | 694.37 | 5.67% | 3,596,882 |
| Dec 17, 2025 | 684.59 | 688.99 | 656.87 | 657.13 | 657.13 | -2.98% | 2,997,194 |
| Dec 16, 2025 | 668.50 | 682.94 | 654.00 | 677.30 | 677.30 | 0.32% | 3,233,165 |
| Dec 15, 2025 | 682.57 | 691.90 | 661.56 | 675.17 | 675.17 | 0.67% | 3,776,116 |
| Dec 12, 2025 | 714.28 | 716.30 | 668.74 | 670.67 | 670.67 | -6.46% | 4,171,369 |
| Dec 11, 2025 | 697.00 | 723.49 | 696.00 | 716.98 | 716.98 | 1.95% | 3,575,240 |
| Dec 10, 2025 | 717.16 | 721.42 | 698.51 | 703.28 | 703.28 | -2.94% | 3,577,796 |
| Dec 9, 2025 | 689.59 | 726.83 | 684.00 | 724.62 | 724.62 | 5.05% | 3,938,639 |
| Dec 8, 2025 | 697.68 | 706.69 | 683.53 | 689.76 | 689.76 | -0.32% | 3,008,363 |
| Dec 5, 2025 | 687.45 | 702.30 | 678.69 | 691.94 | 691.94 | 1.19% | 3,520,410 |
| Dec 4, 2025 | 671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 3.26% | 4,971,956 |
| Dec 3, 2025 | 654.87 | 667.09 | 645.00 | 662.21 | 662.21 | 1.41% | 3,000,655 |
| Dec 2, 2025 | 632.53 | 679.70 | 631.19 | 653.00 | 653.00 | 4.72% | 5,199,995 |
| Dec 1, 2025 | 588.13 | 624.73 | 576.00 | 623.59 | 623.59 | 4.02% | 4,544,294 |
| Nov 28, 2025 | 589.79 | 599.59 | 583.40 | 599.48 | 599.48 | 2.24% | 1,825,454 |
| Nov 26, 2025 | 565.76 | 590.54 | 563.50 | 586.37 | 586.37 | 5.46% | 3,435,945 |
| Nov 25, 2025 | 555.12 | 557.77 | 535.85 | 556.03 | 556.03 | -0.67% | 2,757,663 |
| Nov 24, 2025 | 525.47 | 564.80 | 523.00 | 559.80 | 559.80 | 7.60% | 5,008,896 |
| Nov 21, 2025 | 521.65 | 529.98 | 489.30 | 520.26 | 520.26 | -0.11% | 6,031,825 |
| Nov 20, 2025 | 554.25 | 562.56 | 519.20 | 520.82 | 520.82 | -1.74% | 4,432,570 |
| Nov 19, 2025 | 530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 0.77% | 4,006,370 |
| Nov 18, 2025 | 533.36 | 541.80 | 522.00 | 526.01 | 526.01 | -2.46% | 3,927,282 |
| Nov 17, 2025 | 554.45 | 558.94 | 532.31 | 539.27 | 539.27 | -3.30% | 3,908,595 |
| Nov 14, 2025 | 534.34 | 570.99 | 529.00 | 557.70 | 557.70 | 0.28% | 4,173,194 |
| Nov 13, 2025 | 579.44 | 580.43 | 542.48 | 556.15 | 556.15 | -4.91% | 5,190,940 |
| Nov 12, 2025 | 602.00 | 603.00 | 578.00 | 584.86 | 584.86 | -1.69% | 4,444,699 |
| Nov 11, 2025 | 647.40 | 647.87 | 583.00 | 594.91 | 594.91 | -8.66% | 7,447,032 |
| Nov 10, 2025 | 635.95 | 675.00 | 635.41 | 651.32 | 651.32 | 5.06% | 4,666,709 |
| Nov 7, 2025 | 614.00 | 633.59 | 576.41 | 619.93 | 619.93 | -0.23% | 6,656,194 |
| Nov 6, 2025 | 651.47 | 656.30 | 607.23 | 621.36 | 621.36 | 0.70% | 8,418,446 |
| Nov 5, 2025 | 610.00 | 623.78 | 589.00 | 617.05 | 617.05 | 1.38% | 6,042,802 |
| Nov 4, 2025 | 630.18 | 630.54 | 607.93 | 608.68 | 608.68 | -3.71% | 3,704,270 |
| Nov 3, 2025 | 646.99 | 654.90 | 620.60 | 632.14 | 632.14 | -0.81% | 3,255,018 |
| Oct 31, 2025 | 621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 2.69% | 4,312,142 |
| Oct 30, 2025 | 622.95 | 638.38 | 619.75 | 620.62 | 620.62 | -1.68% | 3,560,160 |
| Oct 29, 2025 | 627.41 | 633.76 | 617.20 | 631.20 | 631.20 | 0.70% | 3,014,722 |
| Oct 28, 2025 | 643.99 | 649.65 | 620.87 | 626.82 | 626.82 | -2.53% | 2,545,057 |
| Oct 27, 2025 | 634.25 | 645.70 | 620.73 | 643.10 | 643.10 | 3.73% | 3,765,138 |
| Oct 24, 2025 | 607.57 | 627.11 | 605.50 | 620.00 | 620.00 | 5.14% | 4,100,373 |
| Oct 23, 2025 | 560.84 | 591.31 | 560.84 | 589.70 | 589.70 | 4.40% | 3,216,113 |
| Oct 22, 2025 | 568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 2.20% | 4,442,841 |
| Oct 21, 2025 | 567.69 | 568.00 | 547.13 | 552.64 | 552.64 | -2.35% | 4,199,919 |
| Oct 20, 2025 | 593.31 | 595.70 | 553.00 | 565.94 | 565.94 | -5.57% | 6,529,825 |
| Oct 17, 2025 | 600.34 | 612.74 | 589.20 | 599.31 | 599.31 | -1.05% | 3,298,195 |
| Oct 16, 2025 | 612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 0.56% | 3,541,934 |
| Oct 15, 2025 | 603.38 | 615.38 | 592.32 | 602.30 | 602.30 | 2.08% | 3,535,565 |
| Oct 14, 2025 | 576.94 | 596.77 | 566.49 | 590.03 | 590.03 | -0.01% | 3,572,657 |
| Oct 13, 2025 | 590.00 | 591.32 | 562.28 | 590.11 | 590.11 | 3.55% | 4,062,397 |