AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.48	14.00	13.48	13.85	13.85	-0.57%	4,805
Mar 19, 2026	13.66	13.95	13.25	13.93	13.93	-1.28%	10,717
Mar 18, 2026	14.56	14.90	14.11	14.11	14.11	-3.29%	24,303
Mar 17, 2026	14.28	14.85	14.28	14.59	14.59	1.60%	17,946
Mar 16, 2026	14.72	14.72	14.21	14.36	14.36	-0.97%	10,161
Mar 13, 2026	14.55	14.70	14.33	14.50	14.50	1.54%	8,283
Mar 12, 2026	14.64	14.76	14.28	14.28	14.28	-2.46%	13,168
Mar 11, 2026	15.26	15.26	14.52	14.64	14.64	-3.30%	37,676
Mar 10, 2026	16.35	16.35	15.04	15.14	15.14	-7.96%	117,935
Mar 9, 2026	15.76	16.45	15.76	16.45	16.45	3.13%	36,276
Mar 6, 2026	16.07	16.07	15.67	15.95	15.95	-0.56%	29,976
Mar 5, 2026	15.30	16.10	15.30	16.04	16.04	4.22%	22,587
Mar 4, 2026	14.16	15.39	14.16	15.39	15.39	10.48%	25,338
Mar 3, 2026	13.10	14.04	13.00	13.93	13.93	1.24%	15,453
Mar 2, 2026	13.34	13.81	13.12	13.76	13.76	-0.36%	18,790
Feb 27, 2026	13.60	14.10	13.60	13.81	13.81	-2.33%	11,138
Feb 26, 2026	13.36	14.14	13.33	14.14	14.14	6.00%	38,655
Feb 25, 2026	12.60	13.57	12.60	13.34	13.34	7.23%	33,641
Feb 24, 2026	11.90	12.57	11.73	12.44	12.44	2.47%	22,393
Feb 23, 2026	12.75	12.75	11.97	12.14	12.14	-8.72%	36,541
Feb 20, 2026	13.26	13.80	13.25	13.30	13.30	2.07%	40,900
Feb 19, 2026	13.05	13.15	12.88	13.03	13.03	1.56%	7,262
Feb 18, 2026	12.03	12.91	12.03	12.83	12.83	7.36%	24,318
Feb 17, 2026	12.28	12.33	11.81	11.95	11.95	-3.78%	16,969
Feb 13, 2026	11.68	12.42	11.45	12.42	12.42	6.24%	27,483
Feb 12, 2026	12.41	12.70	11.65	11.69	11.69	-19.71%	119,020
Feb 11, 2026	14.65	14.86	14.08	14.56	14.56	-3.70%	11,548
Feb 10, 2026	15.10	15.24	14.72	15.12	15.12	3.35%	23,725
Feb 9, 2026	13.44	15.00	13.44	14.63	14.63	13.24%	39,666
Feb 6, 2026	12.75	13.02	12.32	12.92	12.92	7.58%	14,254
Feb 5, 2026	12.40	12.40	11.75	12.01	12.01	-2.67%	34,094
Feb 4, 2026	12.97	12.97	12.26	12.34	12.34	-16.34%	138,059
Feb 3, 2026	15.55	15.55	14.40	14.75	14.75	-4.28%	14,718
Feb 2, 2026	16.06	16.15	15.25	15.41	15.41	2.12%	9,035
Jan 30, 2026	17.74	17.74	14.80	15.09	15.09	-16.95%	41,443
Jan 29, 2026	17.77	18.17	17.56	18.17	18.17	5.21%	9,139
Jan 28, 2026	17.40	17.70	17.27	17.27	17.27	-0.23%	3,158
Jan 27, 2026	17.38	17.76	17.21	17.31	17.31	1.35%	8,648
Jan 26, 2026	17.05	17.77	16.90	17.08	17.08	2.28%	13,188
Jan 23, 2026	16.48	16.95	16.36	16.70	16.70	0.24%	4,294
Jan 22, 2026	17.10	17.15	16.51	16.66	16.66	-2.06%	25,275
Jan 21, 2026	17.76	17.76	16.95	17.01	17.01	-5.45%	33,994
Jan 20, 2026	17.35	18.37	17.15	17.99	17.99	0.62%	9,644
Jan 19, 2026	17.89	17.89	17.88	17.88	17.88	-1.92%	323
Jan 16, 2026	19.24	19.24	17.98	18.23	18.23	-6.61%	31,399
Jan 15, 2026	20.17	20.17	19.30	19.52	19.52	-1.01%	8,098
Jan 14, 2026	20.88	20.88	19.09	19.72	19.72	-7.68%	140,408
Jan 13, 2026	20.70	21.58	20.70	21.36	21.36	1.18%	7,039
Jan 12, 2026	20.30	21.17	20.21	21.11	21.11	2.28%	5,536
Jan 9, 2026	19.99	20.70	19.93	20.64	20.64	4.35%	1,477