AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	594.80	599.64	565.04	570.83	570.83	-5.75%	3,456,189
Jun 2, 2026	613.86	617.00	591.00	605.63	605.63	-1.31%	2,717,841
Jun 1, 2026	615.20	622.00	584.86	613.70	613.70	0.10%	4,303,827
May 29, 2026	601.47	616.67	580.52	613.09	613.09	2.20%	6,252,209
May 28, 2026	562.16	606.39	560.49	599.89	599.89	5.65%	5,842,434
May 27, 2026	520.91	581.00	514.12	567.83	567.83	10.42%	8,276,834
May 26, 2026	516.07	538.82	497.00	514.24	514.24	6.76%	6,756,218
May 22, 2026	485.00	494.44	475.79	481.68	481.68	-0.87%	3,830,317
May 21, 2026	480.00	498.26	473.09	485.89	485.89	0.75%	3,203,677
May 20, 2026	474.41	483.25	461.00	482.28	482.28	1.13%	2,936,077
May 19, 2026	501.54	503.78	473.18	476.90	476.90	-3.14%	3,302,302
May 18, 2026	496.49	515.39	484.79	492.38	492.38	-1.72%	4,471,607
May 15, 2026	479.99	504.98	476.50	501.00	501.00	3.26%	5,352,669
May 14, 2026	452.56	487.77	450.32	485.16	485.16	6.97%	5,963,586
May 13, 2026	487.39	487.39	450.30	453.53	453.53	-7.57%	5,615,831
May 12, 2026	480.38	492.73	477.43	490.69	490.69	2.56%	4,690,554
May 11, 2026	456.07	479.28	447.09	478.42	478.42	2.11%	4,568,485
May 8, 2026	494.07	495.00	447.48	468.55	468.55	-6.08%	7,766,914
May 7, 2026	454.88	512.69	443.00	498.87	498.87	6.41%	12,597,314
May 6, 2026	479.00	479.31	452.52	468.83	468.83	-1.94%	7,943,732
May 5, 2026	480.17	483.29	469.62	478.11	478.11	0.65%	3,259,932
May 4, 2026	466.95	483.55	462.00	475.00	475.00	3.26%	3,804,258
May 1, 2026	459.06	469.73	450.48	460.00	460.00	3.06%	2,484,205
Apr 30, 2026	445.16	449.30	433.59	446.35	446.35	0.66%	2,247,755
Apr 29, 2026	448.72	448.72	430.25	443.43	443.43	-1.25%	2,337,593
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