AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	485.00	494.44	475.79	481.68	481.68	-0.87%	3,810,395
May 21, 2026	480.00	498.26	473.09	485.89	485.89	0.75%	3,194,304
May 20, 2026	474.41	483.25	461.00	482.28	482.28	1.13%	2,910,964
May 19, 2026	501.54	503.78	473.18	476.90	476.90	-3.14%	3,290,121
May 18, 2026	496.49	515.39	484.79	492.38	492.38	-1.72%	4,467,708
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
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