Skip to main content
AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
449.08
-11.21 (-2.44%)
At close: Apr 28, 2026, 4:00 PM EDT
447.52
-1.56 (-0.35%)
After-hours: Apr 28, 2026, 4:11 PM EDT

AppLovin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026452.96462.10441.86449.08--2.44%2,759,650
Apr 27, 2026443.15461.70442.00460.29460.292.68%3,476,148
Apr 24, 2026455.00457.47431.42448.29448.29-1.29%4,354,018
Apr 23, 2026470.71471.19442.39454.17454.17-6.11%3,500,166
Apr 22, 2026481.75484.49468.50483.71483.712.23%3,412,248
Apr 21, 2026489.50491.99470.50473.18473.18-3.62%3,821,979
Apr 20, 2026470.51491.40465.55490.96490.962.88%3,774,737
Apr 17, 2026478.50486.46472.24477.20477.202.38%3,992,271
Apr 16, 2026484.00487.59461.56466.09466.090.31%4,488,681
Apr 15, 2026438.95465.91433.67464.63464.637.18%4,852,538
Apr 14, 2026428.55436.04424.94433.51433.513.85%3,197,624
Apr 13, 2026395.66422.47394.30417.45417.456.66%5,499,788
Apr 10, 2026376.00391.94364.64391.38391.383.23%4,848,160
Apr 9, 2026394.14397.99369.19379.14379.14-3.08%6,540,492
Apr 8, 2026440.50449.48383.40391.20391.20-4.69%5,944,248
Apr 7, 2026407.37415.60398.35410.44410.44-0.54%2,933,282
Apr 6, 2026391.01414.29391.01412.68412.686.81%4,259,916
Apr 2, 2026376.74393.91366.75386.37386.37-0.38%3,204,114
Apr 1, 2026402.01403.99385.01387.84387.84-2.55%3,189,386
Mar 31, 2026379.50399.38373.00398.00398.006.97%4,661,315
Mar 30, 2026380.71386.50366.64372.08372.08-2.39%5,035,601
Mar 27, 2026392.60399.00380.38381.20381.20-2.56%4,126,686
Mar 26, 2026412.35413.34388.60391.21391.21-10.41%6,293,093
Mar 25, 2026442.44444.88429.38436.69436.690.18%2,943,484
Mar 24, 2026455.60458.10427.70435.91435.91-5.02%4,052,188
Mar 23, 2026445.93473.00445.77458.95458.953.74%4,583,452
Mar 20, 2026432.50443.20422.01442.39442.390.56%4,770,434
Mar 19, 2026428.33441.17416.00439.92439.92-0.60%4,760,146
Mar 18, 2026453.61471.72442.20442.57442.57-3.60%3,514,858
Mar 17, 2026450.32469.09447.73459.09459.091.28%4,331,461
Mar 16, 2026460.84465.99446.88453.30453.30-1.17%3,998,180
Mar 13, 2026450.80465.00446.66458.67458.672.08%3,791,396
Mar 12, 2026462.48468.50448.60449.33449.33-2.63%5,004,672
Mar 11, 2026482.96483.99456.95461.45461.45-3.34%5,712,910
Mar 10, 2026512.65517.00473.00477.39477.39-7.70%6,688,490
Mar 9, 2026498.35520.36494.00517.23517.233.01%5,332,499
Mar 6, 2026507.03509.50491.20502.14502.14-1.26%5,177,269
Mar 5, 2026486.24511.77484.75508.56508.565.33%7,623,837
Mar 4, 2026445.00485.16443.30482.81482.8110.01%8,394,408
Mar 3, 2026414.01444.16406.10438.89438.891.36%5,193,607
Mar 2, 2026418.69436.59410.55432.98432.98-0.41%4,098,952
Feb 27, 2026431.79447.53426.50434.77434.77-2.28%4,889,938
Feb 26, 2026420.69445.90417.56444.93444.935.53%5,884,603
Feb 25, 2026393.81427.18391.72421.63421.637.22%5,922,732
Feb 24, 2026381.42398.11366.67393.22393.223.31%5,191,758
Feb 23, 2026401.63404.00375.70380.62380.62-9.09%7,207,740
Feb 20, 2026415.00435.00414.59418.68418.681.62%8,669,817
Feb 19, 2026399.02415.44396.00412.00412.001.88%6,165,556
Feb 18, 2026380.00407.18372.50404.39404.397.44%5,754,218
Feb 17, 2026384.00388.11368.18376.38376.38-3.63%5,212,097
Feb 13, 2026365.00391.85359.00390.55390.556.44%9,094,355
Feb 12, 2026404.00404.88365.01366.91366.91-19.68%18,794,889
Feb 11, 2026459.00471.97438.18456.81456.81-3.41%10,648,629
Feb 10, 2026473.16482.00461.71472.92472.922.72%6,146,096
Feb 9, 2026421.34471.73419.52460.38460.3813.19%10,320,504
Feb 6, 2026399.32410.21380.30406.72406.728.39%6,463,797
Feb 5, 2026387.06388.60360.12375.23375.23-3.13%8,725,455
Feb 4, 2026402.00410.25382.40387.34387.34-16.12%15,434,605
Feb 3, 2026483.00484.99448.57461.79461.79-4.39%7,127,670
Feb 2, 2026502.55509.00476.00483.00483.002.09%6,043,656
Jan 30, 2026559.79563.47463.08473.11473.11-16.89%12,170,466
Jan 29, 2026550.10569.92542.00569.24569.244.96%5,289,402
Jan 28, 2026546.80557.97537.68542.36542.36-0.22%4,767,661
Jan 27, 2026546.82556.43536.30543.56543.561.52%4,658,230
Jan 26, 2026531.97558.37529.03535.44535.442.10%5,656,974
Jan 23, 2026521.50535.70509.04524.41524.410.47%4,835,106
Jan 22, 2026538.93539.86514.35521.94521.94-1.99%5,650,560
Jan 21, 2026555.01560.00530.15532.56532.56-5.83%6,676,768
Jan 20, 2026540.96578.76532.21565.52565.52-0.57%9,763,645
Jan 16, 2026615.27615.27559.82568.76568.76-6.30%8,576,847
Jan 15, 2026626.41629.80600.20606.99606.99-1.74%4,156,377
Jan 14, 2026673.00675.00596.76617.76617.76-7.61%8,443,401
Jan 13, 2026655.11679.69642.80668.63668.631.52%3,778,645
Jan 12, 2026638.63663.88624.79658.65658.651.69%4,375,351
Jan 9, 2026616.22649.77612.29647.72647.725.06%3,553,741
Jan 8, 2026621.86628.50605.15616.53616.53-2.59%3,029,329
Jan 7, 2026618.00643.58611.00632.92632.922.54%2,934,676
Jan 6, 2026629.94632.04595.51617.24617.24-2.48%4,584,362
Jan 5, 2026617.70642.28603.77632.91632.912.36%3,846,910
Jan 2, 2026683.37683.50610.58618.32618.32-8.24%5,611,203
Dec 31, 2025693.71698.79672.28673.82673.82-2.87%1,930,019
Dec 30, 2025697.89699.73683.62693.71693.71-0.73%2,249,106
Dec 29, 2025705.03705.39682.00698.82698.82-2.16%3,222,396
Dec 26, 2025727.71732.00708.20714.23714.23-1.82%1,766,931
Dec 24, 2025727.85734.77721.55727.50727.50-0.13%947,372
Dec 23, 2025727.38737.00710.25728.45728.45-0.70%2,229,387
Dec 22, 2025731.97738.01722.03733.60733.601.70%3,192,627
Dec 19, 2025702.00732.00700.00721.37721.373.89%7,834,000
Dec 18, 2025675.00704.13674.00694.37694.375.67%3,596,882
Dec 17, 2025684.59688.99656.87657.13657.13-2.98%2,997,194
Dec 16, 2025668.50682.94654.00677.30677.300.32%3,233,165
Dec 15, 2025682.57691.90661.56675.17675.170.67%3,776,116
Dec 12, 2025714.28716.30668.74670.67670.67-6.46%4,171,369
Dec 11, 2025697.00723.49696.00716.98716.981.95%3,575,240
Dec 10, 2025717.16721.42698.51703.28703.28-2.94%3,577,796
Dec 9, 2025689.59726.83684.00724.62724.625.05%3,938,639
Dec 8, 2025697.68706.69683.53689.76689.76-0.32%3,008,363
Dec 5, 2025687.45702.30678.69691.94691.941.19%3,520,410
Dec 4, 2025671.28698.47668.48683.78683.783.26%4,971,956
Dec 3, 2025654.87667.09645.00662.21662.211.41%3,000,655