AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
312.47
-2.78 (-0.88%)
At close: Sep 24, 2026, 4:00 PM EDT
314.59
+2.12 (0.68%)
Pre-market: Sep 25, 2026, 5:00 AM EDT
AppLovin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 315.50 | 320.45 | 308.24 | 312.47 | 312.47 | -0.88% | 3,939,294 |
| Sep 23, 2026 | 315.90 | 316.50 | 304.77 | 315.25 | 315.25 | -4.10% | 6,764,993 |
| Sep 22, 2026 | 333.00 | 333.61 | 323.68 | 328.73 | 328.73 | -0.44% | 3,364,947 |
| Sep 21, 2026 | 309.69 | 336.94 | 306.80 | 330.17 | 330.17 | 7.18% | 5,937,735 |
| Sep 18, 2026 | 323.39 | 328.15 | 307.76 | 308.06 | 308.06 | -4.21% | 10,902,994 |
| 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 |
| Aug 24, 2026 | 304.50 | 307.00 | 297.50 | 298.59 | 298.59 | -2.35% | 4,579,513 |
| Aug 21, 2026 | 304.05 | 307.39 | 298.00 | 305.77 | 305.77 | -0.97% | 5,485,692 |
| Aug 20, 2026 | 311.38 | 319.42 | 307.66 | 308.77 | 308.77 | -0.65% | 4,462,506 |
| Aug 19, 2026 | 306.50 | 315.34 | 304.20 | 310.79 | 310.79 | 1.15% | 4,430,319 |
| Aug 18, 2026 | 308.82 | 314.75 | 307.05 | 307.26 | 307.26 | -1.51% | 5,148,647 |
| Aug 17, 2026 | 318.37 | 326.20 | 307.70 | 311.98 | 311.98 | -1.10% | 5,974,878 |
| Aug 14, 2026 | 313.22 | 324.37 | 313.00 | 315.44 | 315.44 | 0.89% | 5,277,770 |
| Aug 13, 2026 | 305.98 | 317.60 | 305.79 | 312.67 | 312.67 | 2.93% | 7,521,945 |
| Aug 12, 2026 | 319.25 | 319.65 | 303.17 | 303.76 | 303.76 | -4.68% | 9,322,328 |
| Aug 11, 2026 | 329.60 | 329.94 | 318.12 | 318.68 | 318.68 | -5.99% | 8,030,057 |
| Aug 10, 2026 | 347.00 | 350.28 | 338.71 | 339.00 | 339.00 | -2.25% | 6,272,851 |
| Aug 7, 2026 | 337.54 | 350.93 | 336.67 | 346.80 | 346.80 | 3.32% | 7,736,957 |
| Aug 6, 2026 | 338.45 | 352.00 | 332.19 | 335.67 | 335.67 | -19.66% | 15,235,885 |
| Aug 5, 2026 | 432.51 | 437.79 | 416.09 | 417.80 | 417.80 | -0.45% | 10,804,986 |
| Aug 4, 2026 | 418.33 | 426.90 | 405.33 | 419.70 | 419.70 | 3.33% | 7,149,634 |
| Aug 3, 2026 | 410.70 | 414.28 | 399.05 | 406.16 | 406.16 | 2.59% | 4,591,772 |
| Jul 31, 2026 | 397.90 | 398.16 | 377.71 | 395.90 | 395.90 | -1.97% | 15,452,191 |
| Jul 30, 2026 | 393.02 | 406.38 | 390.05 | 403.87 | 403.87 | 1.10% | 7,548,346 |
| Jul 29, 2026 | 413.54 | 420.85 | 397.15 | 399.46 | 399.46 | -4.49% | 5,606,586 |
| Jul 28, 2026 | 414.48 | 420.95 | 395.15 | 418.22 | 418.22 | 1.33% | 5,578,585 |
| Jul 27, 2026 | 404.75 | 417.58 | 401.45 | 412.73 | 412.73 | 5.29% | 5,147,746 |
| Jul 24, 2026 | 397.10 | 400.90 | 386.97 | 391.98 | 391.98 | -1.72% | 4,855,103 |
| Jul 23, 2026 | 414.26 | 414.89 | 396.50 | 398.86 | 398.86 | -3.30% | 5,364,054 |
| Jul 22, 2026 | 424.56 | 424.64 | 407.07 | 412.48 | 412.48 | -3.78% | 7,820,935 |
| Jul 21, 2026 | 419.09 | 434.60 | 418.00 | 428.69 | 428.69 | 0.96% | 4,862,587 |
| Jul 20, 2026 | 429.74 | 437.93 | 422.55 | 424.60 | 424.60 | 0.01% | 5,120,587 |
| Jul 17, 2026 | 421.43 | 431.39 | 413.63 | 424.54 | 424.54 | -2.29% | 5,627,900 |
| Jul 16, 2026 | 452.30 | 453.83 | 432.40 | 434.48 | 434.48 | -4.03% | 5,166,202 |