AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
442.39
+2.47 (0.56%)
At close: Mar 20, 2026, 4:00 PM EDT
443.02
+0.63 (0.14%)
After-hours: Mar 20, 2026, 7:59 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 432.50 | 443.20 | 422.01 | 442.39 | 442.39 | 0.56% | 4,665,657 |
| Mar 19, 2026 | 428.33 | 441.17 | 416.00 | 439.92 | 439.92 | -0.60% | 4,742,932 |
| Mar 18, 2026 | 453.61 | 471.72 | 442.20 | 442.57 | 442.57 | -3.60% | 3,482,019 |
| Mar 17, 2026 | 450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 1.28% | 4,299,418 |
| Mar 16, 2026 | 460.84 | 465.99 | 446.88 | 453.30 | 453.30 | -1.17% | 3,892,329 |
| Mar 13, 2026 | 450.80 | 465.00 | 446.66 | 458.67 | 458.67 | 2.08% | 3,652,579 |
| Mar 12, 2026 | 462.48 | 468.50 | 448.60 | 449.33 | 449.33 | -2.63% | 4,992,890 |
| Mar 11, 2026 | 482.96 | 483.99 | 456.95 | 461.45 | 461.45 | -3.34% | 5,712,910 |
| Mar 10, 2026 | 512.65 | 517.00 | 473.00 | 477.39 | 477.39 | -7.70% | 6,688,490 |
| Mar 9, 2026 | 498.35 | 520.36 | 494.00 | 517.23 | 517.23 | 3.01% | 5,332,499 |
| Mar 6, 2026 | 507.03 | 509.50 | 491.20 | 502.14 | 502.14 | -1.26% | 5,177,269 |
| Mar 5, 2026 | 486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 5.33% | 7,623,837 |
| Mar 4, 2026 | 445.00 | 485.16 | 443.30 | 482.81 | 482.81 | 10.01% | 8,394,408 |
| Mar 3, 2026 | 414.01 | 444.16 | 406.10 | 438.89 | 438.89 | 1.36% | 5,193,607 |
| Mar 2, 2026 | 418.69 | 436.59 | 410.55 | 432.98 | 432.98 | -0.41% | 4,098,952 |
| Feb 27, 2026 | 431.79 | 447.53 | 426.50 | 434.77 | 434.77 | -2.28% | 4,889,938 |
| Feb 26, 2026 | 420.69 | 445.90 | 417.56 | 444.93 | 444.93 | 5.53% | 5,884,603 |
| Feb 25, 2026 | 393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 7.22% | 5,922,732 |
| Feb 24, 2026 | 381.42 | 398.11 | 366.67 | 393.22 | 393.22 | 3.31% | 5,191,758 |
| Feb 23, 2026 | 401.63 | 404.00 | 375.70 | 380.62 | 380.62 | -9.09% | 7,207,740 |
| Feb 20, 2026 | 415.00 | 435.00 | 414.59 | 418.68 | 418.68 | 1.62% | 8,669,817 |
| Feb 19, 2026 | 399.02 | 415.44 | 396.00 | 412.00 | 412.00 | 1.88% | 6,165,556 |
| Feb 18, 2026 | 380.00 | 407.18 | 372.50 | 404.39 | 404.39 | 7.44% | 5,754,218 |
| Feb 17, 2026 | 384.00 | 388.11 | 368.18 | 376.38 | 376.38 | -3.63% | 5,212,097 |
| Feb 13, 2026 | 365.00 | 391.85 | 359.00 | 390.55 | 390.55 | 6.44% | 9,094,355 |
| Feb 12, 2026 | 404.00 | 404.88 | 365.01 | 366.91 | 366.91 | -19.68% | 18,794,889 |
| Feb 11, 2026 | 459.00 | 471.97 | 438.18 | 456.81 | 456.81 | -3.41% | 10,648,629 |
| Feb 10, 2026 | 473.16 | 482.00 | 461.71 | 472.92 | 472.92 | 2.72% | 6,146,096 |
| Feb 9, 2026 | 421.34 | 471.73 | 419.52 | 460.38 | 460.38 | 13.19% | 10,320,504 |
| Feb 6, 2026 | 399.32 | 410.21 | 380.30 | 406.72 | 406.72 | 8.39% | 6,463,797 |
| Feb 5, 2026 | 387.06 | 388.60 | 360.12 | 375.23 | 375.23 | -3.13% | 8,725,455 |
| Feb 4, 2026 | 402.00 | 410.25 | 382.40 | 387.34 | 387.34 | -16.12% | 15,434,605 |
| Feb 3, 2026 | 483.00 | 484.99 | 448.57 | 461.79 | 461.79 | -4.39% | 7,127,670 |
| Feb 2, 2026 | 502.55 | 509.00 | 476.00 | 483.00 | 483.00 | 2.09% | 6,043,656 |
| Jan 30, 2026 | 559.79 | 563.47 | 463.08 | 473.11 | 473.11 | -16.89% | 12,170,466 |
| Jan 29, 2026 | 550.10 | 569.92 | 542.00 | 569.24 | 569.24 | 4.96% | 5,289,402 |
| Jan 28, 2026 | 546.80 | 557.97 | 537.68 | 542.36 | 542.36 | -0.22% | 4,767,661 |
| Jan 27, 2026 | 546.82 | 556.43 | 536.30 | 543.56 | 543.56 | 1.52% | 4,658,230 |
| Jan 26, 2026 | 531.97 | 558.37 | 529.03 | 535.44 | 535.44 | 2.10% | 5,656,974 |
| Jan 23, 2026 | 521.50 | 535.70 | 509.04 | 524.41 | 524.41 | 0.47% | 4,835,106 |
| Jan 22, 2026 | 538.93 | 539.86 | 514.35 | 521.94 | 521.94 | -1.99% | 5,650,560 |
| Jan 21, 2026 | 555.01 | 560.00 | 530.15 | 532.56 | 532.56 | -5.83% | 6,676,768 |
| Jan 20, 2026 | 540.96 | 578.76 | 532.21 | 565.52 | 565.52 | -0.57% | 9,763,645 |
| Jan 16, 2026 | 615.27 | 615.27 | 559.82 | 568.76 | 568.76 | -6.30% | 8,576,847 |
| Jan 15, 2026 | 626.41 | 629.80 | 600.20 | 606.99 | 606.99 | -1.74% | 4,156,377 |
| Jan 14, 2026 | 673.00 | 675.00 | 596.76 | 617.76 | 617.76 | -7.61% | 8,443,401 |
| Jan 13, 2026 | 655.11 | 679.69 | 642.80 | 668.63 | 668.63 | 1.52% | 3,778,645 |
| Jan 12, 2026 | 638.63 | 663.88 | 624.79 | 658.65 | 658.65 | 1.69% | 4,375,351 |
| Jan 9, 2026 | 616.22 | 649.77 | 612.29 | 647.72 | 647.72 | 5.06% | 3,553,741 |
| Jan 8, 2026 | 621.86 | 628.50 | 605.15 | 616.53 | 616.53 | -2.59% | 3,029,329 |