AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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