AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	20.03	20.03	19.40	19.78	19.78	-2.47%	2,310
Jan 7, 2026	19.80	20.53	19.06	20.28	20.28	2.94%	21,064
Jan 6, 2026	20.13	20.13	19.05	19.70	19.70	-2.48%	26,312
Jan 5, 2026	20.30	20.33	20.20	20.20	20.20	2.02%	1,564
Jan 2, 2026	20.92	20.92	19.57	19.80	19.80	-9.63%	22,191
Dec 31, 2025	21.90	21.91	21.90	21.91	21.91	-1.70%	783
Dec 30, 2025	22.24	22.29	21.90	22.29	22.29	-0.13%	1,405
Dec 29, 2025	22.23	22.35	21.92	22.32	22.32	-4.16%	4,681
Dec 24, 2025	23.30	23.30	23.29	23.29	23.29	-0.04%	301
Dec 23, 2025	23.40	23.40	22.90	23.30	23.30	-0.55%	8,152
Dec 22, 2025	23.35	23.43	23.30	23.43	23.43	0.51%	2,045
Dec 19, 2025	23.02	23.31	23.02	23.31	23.31	4.81%	5,313
Dec 18, 2025	22.01	22.50	22.01	22.24	22.24	5.60%	5,968
Dec 17, 2025	21.45	21.45	21.06	21.06	21.06	-1.31%	6,102
Dec 16, 2025	21.55	21.55	21.03	21.34	21.34	-3.04%	898