AppLovin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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