AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
460.00
+13.65 (3.06%)
At close: May 1, 2026, 4:00 PM EDT
459.90
-0.10 (-0.02%)
After-hours: May 1, 2026, 7:59 PM EDT
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 459.06 | 469.73 | 450.48 | 460.00 | 460.00 | 3.06% | 2,469,774 |
| Apr 30, 2026 | 445.16 | 449.30 | 433.59 | 446.35 | 446.35 | 0.66% | 2,204,124 |
| Apr 29, 2026 | 448.72 | 448.72 | 430.25 | 443.43 | 443.43 | -1.25% | 2,304,641 |
| Apr 28, 2026 | 455.00 | 463.00 | 441.50 | 449.03 | 449.03 | -2.45% | 2,785,561 |
| Apr 27, 2026 | 443.15 | 461.70 | 442.00 | 460.29 | 460.29 | 2.68% | 3,522,887 |
| Apr 24, 2026 | 455.00 | 457.47 | 431.42 | 448.29 | 448.29 | -1.29% | 4,365,575 |
| Apr 23, 2026 | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | -6.11% | 3,531,347 |
| Apr 22, 2026 | 481.75 | 484.49 | 468.50 | 483.71 | 483.71 | 2.23% | 3,430,394 |
| Apr 21, 2026 | 489.50 | 491.99 | 470.50 | 473.18 | 473.18 | -3.62% | 3,854,013 |
| Apr 20, 2026 | 470.51 | 491.40 | 465.55 | 490.96 | 490.96 | 2.88% | 3,795,781 |
| Apr 17, 2026 | 478.50 | 486.46 | 472.24 | 477.20 | 477.20 | 2.38% | 4,014,881 |
| Apr 16, 2026 | 484.00 | 487.59 | 461.56 | 466.09 | 466.09 | 0.31% | 4,517,399 |
| Apr 15, 2026 | 438.95 | 465.91 | 433.67 | 464.63 | 464.63 | 7.18% | 4,915,433 |
| Apr 14, 2026 | 428.55 | 436.04 | 424.94 | 433.51 | 433.51 | 3.85% | 3,204,076 |
| Apr 13, 2026 | 395.66 | 422.47 | 394.30 | 417.45 | 417.45 | 6.66% | 5,499,788 |
| Apr 10, 2026 | 376.00 | 391.94 | 364.64 | 391.38 | 391.38 | 3.23% | 4,848,160 |
| Apr 9, 2026 | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | -3.08% | 6,540,492 |
| Apr 8, 2026 | 440.50 | 449.48 | 383.40 | 391.20 | 391.20 | -4.69% | 5,944,248 |
| Apr 7, 2026 | 407.37 | 415.60 | 398.35 | 410.44 | 410.44 | -0.54% | 2,933,282 |
| Apr 6, 2026 | 391.01 | 414.29 | 391.01 | 412.68 | 412.68 | 6.81% | 4,259,916 |
| Apr 2, 2026 | 376.74 | 393.91 | 366.75 | 386.37 | 386.37 | -0.38% | 3,204,114 |
| Apr 1, 2026 | 402.01 | 403.99 | 385.01 | 387.84 | 387.84 | -2.55% | 3,189,386 |
| Mar 31, 2026 | 379.50 | 399.38 | 373.00 | 398.00 | 398.00 | 6.97% | 4,661,315 |
| Mar 30, 2026 | 380.71 | 386.50 | 366.64 | 372.08 | 372.08 | -2.39% | 5,035,601 |
| Mar 27, 2026 | 392.60 | 399.00 | 380.38 | 381.20 | 381.20 | -2.56% | 4,126,686 |
| Mar 26, 2026 | 412.35 | 413.34 | 388.60 | 391.21 | 391.21 | -10.41% | 6,293,093 |
| Mar 25, 2026 | 442.44 | 444.88 | 429.38 | 436.69 | 436.69 | 0.18% | 2,943,484 |
| Mar 24, 2026 | 455.60 | 458.10 | 427.70 | 435.91 | 435.91 | -5.02% | 4,052,188 |
| Mar 23, 2026 | 445.93 | 473.00 | 445.77 | 458.95 | 458.95 | 3.74% | 4,583,452 |
| Mar 20, 2026 | 432.50 | 443.20 | 422.01 | 442.39 | 442.39 | 0.56% | 4,770,434 |
| Mar 19, 2026 | 428.33 | 441.17 | 416.00 | 439.92 | 439.92 | -0.60% | 4,760,146 |
| Mar 18, 2026 | 453.61 | 471.72 | 442.20 | 442.57 | 442.57 | -3.60% | 3,514,858 |
| Mar 17, 2026 | 450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 1.28% | 4,331,461 |
| Mar 16, 2026 | 460.84 | 465.99 | 446.88 | 453.30 | 453.30 | -1.17% | 3,998,180 |
| Mar 13, 2026 | 450.80 | 465.00 | 446.66 | 458.67 | 458.67 | 2.08% | 3,791,396 |
| Mar 12, 2026 | 462.48 | 468.50 | 448.60 | 449.33 | 449.33 | -2.63% | 5,004,672 |
| 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 |