AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
477.08
+31.15 (6.99%)
At close: Jun 26, 2026, 4:00 PM EDT
476.32
-0.76 (-0.16%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 446.29 | 483.32 | 440.40 | 477.08 | 477.08 | 6.99% | 3,412,285 |
| Jun 25, 2026 | 450.97 | 451.81 | 418.46 | 445.93 | 445.93 | -4.09% | 4,124,034 |
| Jun 24, 2026 | 459.20 | 474.51 | 456.83 | 464.96 | 464.96 | -0.44% | 5,412,428 |
| Jun 23, 2026 | 462.96 | 474.23 | 458.16 | 467.02 | 467.02 | -0.50% | 5,083,662 |
| Jun 22, 2026 | 457.34 | 482.08 | 447.35 | 469.39 | 469.39 | -0.07% | 8,358,855 |
| Jun 18, 2026 | 481.31 | 483.90 | 460.20 | 469.71 | 469.71 | -2.04% | 9,549,103 |
| Jun 17, 2026 | 514.05 | 518.65 | 478.60 | 479.49 | 479.49 | -6.93% | 5,470,325 |
| Jun 16, 2026 | 522.50 | 523.75 | 494.69 | 515.20 | 515.20 | -1.09% | 6,734,294 |
| Jun 15, 2026 | 509.50 | 530.55 | 507.01 | 520.86 | 520.86 | 4.85% | 7,521,039 |
| Jun 12, 2026 | 479.02 | 499.80 | 472.05 | 496.77 | 496.77 | 3.80% | 4,338,272 |
| Jun 11, 2026 | 486.17 | 495.00 | 472.00 | 478.57 | 478.57 | -2.92% | 5,938,823 |
| Jun 10, 2026 | 505.99 | 517.12 | 492.63 | 492.98 | 492.98 | -5.35% | 4,842,573 |
| Jun 9, 2026 | 558.16 | 567.66 | 502.81 | 520.84 | 520.84 | -7.60% | 4,461,647 |
| Jun 8, 2026 | 558.59 | 573.70 | 557.42 | 563.69 | 563.69 | 1.16% | 3,896,079 |
| Jun 5, 2026 | 577.92 | 595.00 | 548.78 | 557.20 | 557.20 | -0.30% | 5,547,042 |
| Jun 4, 2026 | 572.40 | 587.00 | 554.23 | 558.87 | 558.87 | -2.10% | 4,960,392 |
| Jun 3, 2026 | 594.80 | 599.64 | 565.04 | 570.83 | 570.83 | -5.75% | 3,456,189 |
| Jun 2, 2026 | 613.86 | 617.00 | 591.00 | 605.63 | 605.63 | -1.31% | 2,717,841 |
| Jun 1, 2026 | 615.20 | 622.00 | 584.86 | 613.70 | 613.70 | 0.10% | 4,303,827 |
| May 29, 2026 | 601.47 | 616.67 | 580.52 | 613.09 | 613.09 | 2.20% | 6,252,209 |
| May 28, 2026 | 562.16 | 606.39 | 560.49 | 599.89 | 599.89 | 5.65% | 5,842,434 |
| May 27, 2026 | 520.91 | 581.00 | 514.12 | 567.83 | 567.83 | 10.42% | 8,276,834 |
| May 26, 2026 | 516.07 | 538.82 | 497.00 | 514.24 | 514.24 | 6.76% | 6,756,218 |
| May 22, 2026 | 485.00 | 494.44 | 475.79 | 481.68 | 481.68 | -0.87% | 3,830,317 |
| May 21, 2026 | 480.00 | 498.26 | 473.09 | 485.89 | 485.89 | 0.75% | 3,203,677 |
| May 20, 2026 | 474.41 | 483.25 | 461.00 | 482.28 | 482.28 | 1.13% | 2,936,077 |
| May 19, 2026 | 501.54 | 503.78 | 473.18 | 476.90 | 476.90 | -3.14% | 3,302,302 |
| May 18, 2026 | 496.49 | 515.39 | 484.79 | 492.38 | 492.38 | -1.72% | 4,471,607 |
| May 15, 2026 | 479.99 | 504.98 | 476.50 | 501.00 | 501.00 | 3.26% | 5,352,669 |
| May 14, 2026 | 452.56 | 487.77 | 450.32 | 485.16 | 485.16 | 6.97% | 5,963,586 |
| May 13, 2026 | 487.39 | 487.39 | 450.30 | 453.53 | 453.53 | -7.57% | 5,615,831 |
| May 12, 2026 | 480.38 | 492.73 | 477.43 | 490.69 | 490.69 | 2.56% | 4,690,554 |
| May 11, 2026 | 456.07 | 479.28 | 447.09 | 478.42 | 478.42 | 2.11% | 4,568,485 |
| May 8, 2026 | 494.07 | 495.00 | 447.48 | 468.55 | 468.55 | -6.08% | 7,766,914 |
| May 7, 2026 | 454.88 | 512.69 | 443.00 | 498.87 | 498.87 | 6.41% | 12,597,314 |
| May 6, 2026 | 479.00 | 479.31 | 452.52 | 468.83 | 468.83 | -1.94% | 7,943,732 |
| May 5, 2026 | 480.17 | 483.29 | 469.62 | 478.11 | 478.11 | 0.65% | 3,259,932 |
| May 4, 2026 | 466.95 | 483.55 | 462.00 | 475.00 | 475.00 | 3.26% | 3,804,258 |
| May 1, 2026 | 459.06 | 469.73 | 450.48 | 460.00 | 460.00 | 3.06% | 2,484,205 |
| Apr 30, 2026 | 445.16 | 449.30 | 433.59 | 446.35 | 446.35 | 0.66% | 2,247,755 |
| Apr 29, 2026 | 448.72 | 448.72 | 430.25 | 443.43 | 443.43 | -1.25% | 2,337,593 |
| Apr 28, 2026 | 455.00 | 463.00 | 441.50 | 449.03 | 449.03 | -2.45% | 2,785,561 |
| Apr 27, 2026 | 443.15 | 461.70 | 442.00 | 460.29 | 460.29 | 2.68% | 3,522,887 |
| Apr 24, 2026 | 455.00 | 457.47 | 431.42 | 448.29 | 448.29 | -1.29% | 4,365,575 |
| Apr 23, 2026 | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | -6.11% | 3,531,347 |
| Apr 22, 2026 | 481.75 | 484.49 | 468.50 | 483.71 | 483.71 | 2.23% | 3,430,394 |
| Apr 21, 2026 | 489.50 | 491.99 | 470.50 | 473.18 | 473.18 | -3.62% | 3,854,013 |
| Apr 20, 2026 | 470.51 | 491.40 | 465.55 | 490.96 | 490.96 | 2.88% | 3,795,781 |
| Apr 17, 2026 | 478.50 | 486.46 | 472.24 | 477.20 | 477.20 | 2.38% | 4,014,881 |
| Apr 16, 2026 | 484.00 | 487.59 | 461.56 | 466.09 | 466.09 | 0.31% | 4,517,399 |
| Apr 15, 2026 | 438.95 | 465.91 | 433.67 | 464.63 | 464.63 | 7.18% | 4,915,433 |
| Apr 14, 2026 | 428.55 | 436.04 | 424.94 | 433.51 | 433.51 | 3.85% | 3,204,076 |
| Apr 13, 2026 | 395.66 | 422.47 | 394.30 | 417.45 | 417.45 | 6.66% | 5,499,788 |
| Apr 10, 2026 | 376.00 | 391.94 | 364.64 | 391.38 | 391.38 | 3.23% | 4,848,160 |
| Apr 9, 2026 | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | -3.08% | 6,540,492 |
| Apr 8, 2026 | 440.50 | 449.48 | 383.40 | 391.20 | 391.20 | -4.69% | 5,944,248 |
| Apr 7, 2026 | 407.37 | 415.60 | 398.35 | 410.44 | 410.44 | -0.54% | 2,933,282 |
| Apr 6, 2026 | 391.01 | 414.29 | 391.01 | 412.68 | 412.68 | 6.81% | 4,259,916 |
| Apr 2, 2026 | 376.74 | 393.91 | 366.75 | 386.37 | 386.37 | -0.38% | 3,204,114 |
| Apr 1, 2026 | 402.01 | 403.99 | 385.01 | 387.84 | 387.84 | -2.55% | 3,189,386 |
| Mar 31, 2026 | 379.50 | 399.38 | 373.00 | 398.00 | 398.00 | 6.97% | 4,661,315 |
| Mar 30, 2026 | 380.71 | 386.50 | 366.64 | 372.08 | 372.08 | -2.39% | 5,035,601 |
| Mar 27, 2026 | 392.60 | 399.00 | 380.38 | 381.20 | 381.20 | -2.56% | 4,126,686 |
| Mar 26, 2026 | 412.35 | 413.34 | 388.60 | 391.21 | 391.21 | -10.41% | 6,293,093 |
| Mar 25, 2026 | 442.44 | 444.88 | 429.38 | 436.69 | 436.69 | 0.18% | 2,943,484 |
| Mar 24, 2026 | 455.60 | 458.10 | 427.70 | 435.91 | 435.91 | -5.02% | 4,052,188 |
| Mar 23, 2026 | 445.93 | 473.00 | 445.77 | 458.95 | 458.95 | 3.74% | 4,583,452 |
| Mar 20, 2026 | 432.50 | 443.20 | 422.01 | 442.39 | 442.39 | 0.56% | 4,770,434 |
| Mar 19, 2026 | 428.33 | 441.17 | 416.00 | 439.92 | 439.92 | -0.60% | 4,760,146 |
| Mar 18, 2026 | 453.61 | 471.72 | 442.20 | 442.57 | 442.57 | -3.60% | 3,514,858 |
| Mar 17, 2026 | 450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 1.28% | 4,331,461 |
| Mar 16, 2026 | 460.84 | 465.99 | 446.88 | 453.30 | 453.30 | -1.17% | 3,998,180 |
| Mar 13, 2026 | 450.80 | 465.00 | 446.66 | 458.67 | 458.67 | 2.08% | 3,791,396 |
| Mar 12, 2026 | 462.48 | 468.50 | 448.60 | 449.33 | 449.33 | -2.63% | 5,004,672 |
| Mar 11, 2026 | 482.96 | 483.99 | 456.95 | 461.45 | 461.45 | -3.34% | 5,712,910 |
| Mar 10, 2026 | 512.65 | 517.00 | 473.00 | 477.39 | 477.39 | -7.70% | 6,688,490 |
| Mar 9, 2026 | 498.35 | 520.36 | 494.00 | 517.23 | 517.23 | 3.01% | 5,332,499 |
| Mar 6, 2026 | 507.03 | 509.50 | 491.20 | 502.14 | 502.14 | -1.26% | 5,177,269 |
| Mar 5, 2026 | 486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 5.33% | 7,623,837 |
| Mar 4, 2026 | 445.00 | 485.16 | 443.30 | 482.81 | 482.81 | 10.01% | 8,394,408 |
| Mar 3, 2026 | 414.01 | 444.16 | 406.10 | 438.89 | 438.89 | 1.36% | 5,193,607 |
| Mar 2, 2026 | 418.69 | 436.59 | 410.55 | 432.98 | 432.98 | -0.41% | 4,098,952 |
| Feb 27, 2026 | 431.79 | 447.53 | 426.50 | 434.77 | 434.77 | -2.28% | 4,889,938 |
| Feb 26, 2026 | 420.69 | 445.90 | 417.56 | 444.93 | 444.93 | 5.53% | 5,884,603 |
| Feb 25, 2026 | 393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 7.22% | 5,922,732 |
| 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 |