AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
245.51
+16.66 (7.28%)
At close: Nov 3, 2026, 4:00 PM EST
249.39
+3.88 (1.58%)
Pre-market: Nov 4, 2026, 8:29 AM EST
AppLovin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 231.25 | 248.48 | 231.10 | 245.51 | 245.51 | 7.28% | 4,798,404 |
| Nov 2, 2026 | 234.53 | 239.74 | 227.40 | 228.85 | 228.85 | 0.15% | 5,216,147 |
| Oct 30, 2026 | 242.08 | 242.56 | 225.19 | 228.50 | 228.50 | -10.36% | 9,141,849 |
| Oct 29, 2026 | 258.10 | 261.18 | 252.00 | 254.91 | 254.91 | -1.95% | 3,914,534 |
| Oct 28, 2026 | 257.54 | 262.79 | 257.10 | 259.97 | 259.97 | -1.08% | 2,265,540 |
| Oct 27, 2026 | 262.50 | 264.05 | 257.50 | 262.82 | 262.82 | 0.80% | 2,263,004 |
| Oct 26, 2026 | 261.39 | 262.93 | 255.46 | 260.74 | 260.74 | 0.19% | 2,203,172 |
| Oct 23, 2026 | 263.04 | 264.00 | 258.32 | 260.25 | 260.25 | -1.52% | 2,352,280 |
| Oct 22, 2026 | 265.25 | 270.60 | 260.95 | 264.28 | 264.28 | -1.35% | 2,858,125 |
| Oct 21, 2026 | 271.38 | 272.65 | 264.08 | 267.90 | 267.90 | -1.67% | 2,727,089 |
| Oct 20, 2026 | 269.33 | 277.44 | 267.28 | 272.46 | 272.46 | 1.24% | 2,453,412 |
| Oct 19, 2026 | 269.45 | 270.40 | 262.29 | 269.12 | 269.12 | 1.12% | 2,910,385 |
| Oct 16, 2026 | 279.88 | 280.81 | 264.31 | 266.13 | 266.13 | -4.71% | 3,514,268 |
| Oct 15, 2026 | 261.72 | 280.25 | 260.59 | 279.29 | 279.29 | 6.52% | 4,375,859 |
| Oct 14, 2026 | 270.20 | 273.00 | 261.00 | 262.19 | 262.19 | -3.71% | 4,348,313 |
| Oct 13, 2026 | 268.28 | 276.95 | 267.00 | 272.28 | 272.28 | 0.52% | 3,837,066 |
| Oct 12, 2026 | 280.00 | 283.66 | 270.14 | 270.87 | 270.87 | -2.23% | 3,712,141 |
| Oct 9, 2026 | 281.53 | 282.49 | 275.35 | 277.04 | 277.04 | -1.10% | 3,317,352 |
| Oct 8, 2026 | 276.08 | 280.12 | 271.10 | 280.12 | 280.12 | -0.42% | 6,127,825 |
| Oct 7, 2026 | 274.85 | 281.34 | 269.41 | 281.29 | 281.29 | 0.90% | 3,533,516 |
| Oct 6, 2026 | 282.73 | 283.76 | 276.66 | 278.78 | 278.78 | -1.13% | 4,368,455 |
| Oct 5, 2026 | 270.62 | 287.20 | 270.00 | 281.97 | 281.97 | 5.13% | 6,904,061 |
| Oct 2, 2026 | 270.18 | 279.94 | 266.84 | 268.22 | 268.22 | -4.65% | 8,968,978 |
| Oct 1, 2026 | 291.00 | 291.55 | 275.13 | 281.31 | 281.31 | -3.14% | 8,021,715 |
| Sep 30, 2026 | 299.50 | 303.17 | 290.36 | 290.43 | 290.43 | -4.98% | 6,734,257 |
| Sep 29, 2026 | 309.00 | 313.38 | 304.84 | 305.66 | 305.66 | -0.84% | 3,729,396 |
| Sep 28, 2026 | 322.05 | 322.74 | 306.88 | 308.24 | 308.24 | -0.81% | 4,171,776 |
| Sep 25, 2026 | 312.50 | 316.01 | 308.33 | 310.75 | 310.75 | -0.55% | 3,023,743 |
| Sep 24, 2026 | 315.50 | 320.45 | 308.24 | 312.47 | 312.47 | -0.88% | 3,974,148 |
| Sep 23, 2026 | 315.90 | 316.50 | 304.77 | 315.25 | 315.25 | -4.10% | 6,813,489 |
| Sep 22, 2026 | 333.00 | 333.61 | 323.68 | 328.73 | 328.73 | -0.44% | 3,431,727 |
| Sep 21, 2026 | 309.69 | 336.94 | 306.80 | 330.17 | 330.17 | 7.18% | 5,999,097 |
| Sep 18, 2026 | 323.39 | 328.15 | 307.76 | 308.06 | 308.06 | -4.21% | 10,960,499 |
| Sep 17, 2026 | 331.86 | 333.43 | 314.82 | 321.60 | 321.60 | -1.52% | 4,543,471 |
| Sep 16, 2026 | 333.58 | 336.44 | 322.01 | 326.56 | 326.56 | -1.48% | 3,526,893 |
| Sep 15, 2026 | 328.33 | 334.46 | 323.80 | 331.46 | 331.46 | -0.83% | 6,604,925 |
| Sep 14, 2026 | 324.04 | 338.34 | 320.40 | 334.24 | 334.24 | 3.17% | 5,063,815 |
| Sep 11, 2026 | 315.54 | 325.60 | 311.68 | 323.96 | 323.96 | 3.01% | 3,761,184 |
| Sep 10, 2026 | 300.84 | 317.66 | 300.09 | 314.49 | 314.49 | 3.09% | 4,734,092 |
| Sep 9, 2026 | 311.54 | 312.37 | 304.21 | 305.06 | 305.06 | -2.23% | 3,954,573 |
| Sep 8, 2026 | 319.38 | 322.73 | 309.85 | 312.01 | 312.01 | -2.67% | 3,915,909 |
| Sep 4, 2026 | 310.46 | 323.80 | 310.45 | 320.56 | 320.56 | 2.23% | 3,807,740 |
| Sep 3, 2026 | 322.90 | 331.81 | 309.41 | 313.58 | 313.58 | -1.71% | 4,463,102 |
| Sep 2, 2026 | 309.74 | 320.83 | 305.67 | 319.05 | 319.05 | 2.34% | 3,882,229 |
| Sep 1, 2026 | 305.50 | 318.80 | 305.28 | 311.74 | 311.74 | -0.10% | 3,906,816 |
| Aug 31, 2026 | 315.25 | 317.89 | 306.25 | 312.06 | 312.06 | -1.79% | 5,062,574 |
| Aug 28, 2026 | 316.25 | 335.45 | 315.92 | 317.76 | 317.76 | 1.64% | 6,631,133 |
| Aug 27, 2026 | 312.00 | 315.88 | 306.50 | 312.63 | 312.63 | 1.47% | 4,045,685 |
| Aug 26, 2026 | 309.27 | 316.80 | 306.88 | 308.11 | 308.11 | -0.78% | 3,578,584 |
| Aug 25, 2026 | 299.87 | 310.88 | 299.87 | 310.54 | 310.54 | 4.00% | 4,001,503 |