AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
315.44
+2.77 (0.89%)
At close: Aug 14, 2026, 4:00 PM EDT
316.66
+1.22 (0.39%)
After-hours: Aug 14, 2026, 7:59 PM EDT
AppLovin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 313.22 | 324.37 | 313.00 | 315.44 | 315.44 | 0.89% | 5,247,286 |
| Aug 13, 2026 | 305.98 | 317.60 | 305.79 | 312.67 | 312.67 | 2.93% | 7,483,294 |
| Aug 12, 2026 | 319.25 | 319.65 | 303.17 | 303.76 | 303.76 | -4.68% | 9,103,534 |
| Aug 11, 2026 | 329.60 | 329.94 | 318.12 | 318.68 | 318.68 | -5.99% | 7,922,147 |
| Aug 10, 2026 | 347.00 | 350.28 | 338.71 | 339.00 | 339.00 | -2.25% | 6,225,166 |
| Aug 7, 2026 | 337.54 | 350.93 | 336.67 | 346.80 | 346.80 | 3.32% | 7,675,064 |
| Aug 6, 2026 | 338.45 | 352.00 | 332.19 | 335.67 | 335.67 | -19.66% | 15,254,268 |
| Aug 5, 2026 | 432.51 | 437.79 | 416.09 | 417.80 | 417.80 | -0.45% | 8,942,126 |
| Aug 4, 2026 | 418.33 | 426.90 | 405.33 | 419.70 | 419.70 | 3.33% | 7,076,444 |
| Aug 3, 2026 | 410.70 | 414.28 | 399.05 | 406.16 | 406.16 | 2.59% | 4,532,464 |
| Jul 31, 2026 | 397.90 | 398.16 | 377.71 | 395.90 | 395.90 | -1.97% | 15,437,242 |
| Jul 30, 2026 | 393.02 | 406.38 | 390.05 | 403.87 | 403.87 | 1.10% | 7,527,267 |
| Jul 29, 2026 | 413.54 | 420.85 | 397.15 | 399.46 | 399.46 | -4.49% | 5,589,698 |
| Jul 28, 2026 | 414.48 | 420.95 | 395.15 | 418.22 | 418.22 | 1.33% | 5,562,157 |
| Jul 27, 2026 | 404.75 | 417.58 | 401.45 | 412.73 | 412.73 | 5.29% | 5,142,675 |
| Jul 24, 2026 | 397.10 | 400.90 | 386.97 | 391.98 | 391.98 | -1.72% | 4,848,286 |
| Jul 23, 2026 | 414.26 | 414.89 | 396.50 | 398.86 | 398.86 | -3.30% | 5,354,646 |
| Jul 22, 2026 | 424.56 | 424.64 | 407.07 | 412.48 | 412.48 | -3.78% | 7,769,755 |
| Jul 21, 2026 | 419.09 | 434.60 | 418.00 | 428.69 | 428.69 | 0.96% | 4,852,720 |
| Jul 20, 2026 | 429.74 | 437.93 | 422.55 | 424.60 | 424.60 | 0.01% | 5,066,273 |
| Jul 17, 2026 | 421.43 | 431.39 | 413.63 | 424.54 | 424.54 | -2.29% | 5,624,232 |
| Jul 16, 2026 | 452.30 | 453.83 | 432.40 | 434.48 | 434.48 | -4.03% | 5,156,052 |
| Jul 15, 2026 | 448.90 | 462.69 | 444.16 | 452.73 | 452.73 | 0.84% | 4,626,202 |
| Jul 14, 2026 | 433.50 | 459.57 | 431.10 | 448.98 | 448.98 | 1.38% | 6,639,148 |
| Jul 13, 2026 | 497.00 | 500.43 | 433.71 | 442.85 | 442.85 | -12.65% | 10,324,694 |
| Jul 10, 2026 | 526.60 | 534.03 | 504.19 | 506.98 | 506.98 | -2.58% | 3,478,852 |
| Jul 9, 2026 | 504.95 | 529.88 | 500.50 | 520.43 | 520.43 | -0.34% | 4,687,235 |
| Jul 8, 2026 | 524.70 | 527.20 | 507.00 | 522.18 | 522.18 | -1.10% | 4,823,749 |
| Jul 7, 2026 | 540.78 | 548.44 | 518.10 | 527.98 | 527.98 | -2.91% | 4,946,610 |
| Jul 6, 2026 | 514.85 | 545.35 | 513.40 | 543.79 | 543.79 | 3.17% | 5,788,648 |
| Jul 2, 2026 | 550.24 | 576.46 | 524.82 | 527.06 | 527.06 | -6.65% | 5,981,608 |
| Jul 1, 2026 | 532.94 | 574.75 | 521.93 | 564.61 | 564.61 | 9.58% | 5,876,988 |
| Jun 30, 2026 | 494.42 | 519.46 | 492.84 | 515.23 | 515.23 | 3.30% | 5,584,419 |
| Jun 29, 2026 | 490.34 | 506.49 | 483.00 | 498.76 | 498.76 | 4.54% | 5,285,965 |
| Jun 26, 2026 | 446.29 | 483.32 | 440.40 | 477.08 | 477.08 | 6.99% | 3,412,285 |
| Jun 25, 2026 | 450.97 | 451.81 | 418.46 | 445.93 | 445.93 | -4.09% | 4,124,034 |
| Jun 24, 2026 | 459.20 | 474.51 | 456.83 | 464.96 | 464.96 | -0.44% | 5,412,428 |
| Jun 23, 2026 | 462.96 | 474.23 | 458.16 | 467.02 | 467.02 | -0.50% | 5,083,662 |
| Jun 22, 2026 | 457.34 | 482.08 | 447.35 | 469.39 | 469.39 | -0.07% | 8,358,855 |
| Jun 18, 2026 | 481.31 | 483.90 | 460.20 | 469.71 | 469.71 | -2.04% | 9,549,103 |
| Jun 17, 2026 | 514.05 | 518.65 | 478.60 | 479.49 | 479.49 | -6.93% | 5,470,325 |
| Jun 16, 2026 | 522.50 | 523.75 | 494.69 | 515.20 | 515.20 | -1.09% | 6,734,294 |
| Jun 15, 2026 | 509.50 | 530.55 | 507.01 | 520.86 | 520.86 | 4.85% | 7,521,039 |
| Jun 12, 2026 | 479.02 | 499.80 | 472.05 | 496.77 | 496.77 | 3.80% | 4,338,272 |
| Jun 11, 2026 | 486.17 | 495.00 | 472.00 | 478.57 | 478.57 | -2.92% | 5,938,823 |
| Jun 10, 2026 | 505.99 | 517.12 | 492.63 | 492.98 | 492.98 | -5.35% | 4,842,573 |
| Jun 9, 2026 | 558.16 | 567.66 | 502.81 | 520.84 | 520.84 | -7.60% | 4,461,647 |
| Jun 8, 2026 | 558.59 | 573.70 | 557.42 | 563.69 | 563.69 | 1.16% | 3,896,079 |
| Jun 5, 2026 | 577.92 | 595.00 | 548.78 | 557.20 | 557.20 | -0.30% | 5,547,042 |
| Jun 4, 2026 | 572.40 | 587.00 | 554.23 | 558.87 | 558.87 | -2.10% | 4,960,392 |