AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	21.20	22.01	21.20	22.01	22.01	2.18%	1,613
Dec 12, 2025	22.40	22.40	21.53	21.54	21.54	-6.83%	4,409
Dec 11, 2025	22.27	23.13	22.27	23.12	23.12	1.40%	2,506
Dec 10, 2025	22.90	22.90	22.48	22.80	22.80	-2.02%	9,595
Dec 9, 2025	22.71	23.27	22.71	23.27	23.27	5.72%	4,822
Dec 8, 2025	22.44	22.50	21.94	22.01	22.01	-0.63%	2,896
Dec 5, 2025	22.15	22.34	21.97	22.15	22.15	0.45%	2,429
Dec 4, 2025	21.50	22.13	21.50	22.05	22.05	3.91%	4,111
Dec 3, 2025	20.79	21.35	20.79	21.22	21.22	0.90%	1,700
Dec 2, 2025	21.40	21.73	20.94	21.03	21.03	5.15%	8,522
Dec 1, 2025	18.80	20.00	18.80	20.00	20.00	1.63%	3,417
Nov 28, 2025	18.76	19.68	18.76	19.68	19.68	1.50%	1,509
Nov 27, 2025	19.86	19.86	19.33	19.39	19.39	3.14%	1,404
Nov 26, 2025	18.15	18.90	18.15	18.80	18.80	5.09%	18,250
Nov 25, 2025	17.96	17.96	17.29	17.89	17.89	-0.78%	2,845
Nov 24, 2025	17.46	18.03	17.46	18.03	18.03	6.56%	3,161
Nov 21, 2025	16.23	16.92	15.80	16.92	16.92	-0.24%	3,018
Nov 20, 2025	17.74	17.92	16.96	16.96	16.96	-1.17%	2,462
Nov 19, 2025	17.16	17.16	17.16	17.16	17.16	1.84%	510
Nov 18, 2025	16.96	16.96	16.85	16.85	16.85	-1.75%	504
Nov 17, 2025	17.80	17.80	17.15	17.15	17.15	-5.14%	2,230
Nov 14, 2025	17.34	18.20	17.29	18.08	18.08	0.39%	1,793
Nov 13, 2025	18.18	18.18	17.50	18.01	18.01	-4.35%	6,938
Nov 12, 2025	19.41	19.41	18.60	18.83	18.83	-2.84%	13,110
Nov 11, 2025	19.73	19.73	18.84	19.38	19.38	-7.32%	3,401
Nov 10, 2025	20.70	21.52	20.70	20.91	20.91	2.60%	15,519
Nov 7, 2025	18.90	20.38	18.80	20.38	20.38	3.03%	9,311
Nov 6, 2025	20.86	20.90	19.74	19.78	19.78	-0.60%	33,010
Nov 5, 2025	19.36	19.92	19.21	19.90	19.90	1.69%	4,100