AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 368.35
+1.60 (0.44%)
At close: Mar 3, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |