Applovin Corporation
APP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $315.54 | $325.60 | $311.68 | $323.96 | +3.01% | 3.76M |
| Sep 10, 2026 | $300.84 | $317.66 | $300.09 | $314.49 | +3.09% | 4.73M |
| Sep 9, 2026 | $311.54 | $312.37 | $304.21 | $305.06 | -2.23% | 3.95M |
| Sep 8, 2026 | $319.38 | $322.73 | $309.85 | $312.01 | -2.67% | 3.92M |
| Sep 4, 2026 | $310.46 | $323.80 | $310.45 | $320.56 | +2.23% | 3.81M |
| Sep 3, 2026 | $322.90 | $331.81 | $309.41 | $313.58 | -1.71% | 4.46M |
| Sep 2, 2026 | $309.74 | $320.83 | $305.67 | $319.05 | +2.34% | 3.88M |
| Sep 1, 2026 | $305.50 | $318.79 | $305.28 | $311.74 | -0.10% | 3.91M |
| Aug 31, 2026 | $315.25 | $317.89 | $306.25 | $312.06 | -1.79% | 5.06M |
| Aug 28, 2026 | $316.25 | $335.45 | $315.92 | $317.76 | +1.64% | 6.63M |
| Aug 27, 2026 | $312.00 | $315.88 | $306.50 | $312.63 | +1.47% | 4.05M |
| Aug 26, 2026 | $309.27 | $316.80 | $306.88 | $308.11 | -0.78% | 3.58M |
| Aug 25, 2026 | $299.87 | $310.88 | $299.87 | $310.54 | +4.00% | 4.00M |
| Aug 24, 2026 | $304.50 | $307.00 | $297.50 | $298.59 | -2.35% | 4.58M |
| Aug 21, 2026 | $304.05 | $307.39 | $298.00 | $305.77 | -0.97% | 5.49M |
| Aug 20, 2026 | $311.38 | $319.42 | $307.66 | $308.77 | -0.65% | 4.46M |
| Aug 19, 2026 | $306.50 | $315.34 | $304.20 | $310.79 | +1.15% | 4.43M |
| Aug 18, 2026 | $308.82 | $314.75 | $307.05 | $307.26 | -1.51% | 5.15M |
| Aug 17, 2026 | $318.37 | $326.20 | $307.70 | $311.98 | -1.10% | 5.97M |
| Aug 14, 2026 | $313.22 | $324.37 | $313.00 | $315.44 | +0.89% | 5.28M |
| Aug 13, 2026 | $305.98 | $317.60 | $305.78 | $312.67 | +2.93% | 7.52M |
| Aug 12, 2026 | $319.25 | $319.65 | $303.17 | $303.76 | -4.68% | 9.32M |
| Aug 11, 2026 | $329.60 | $329.94 | $318.12 | $318.68 | -5.99% | 8.03M |
| Aug 10, 2026 | $347.00 | $350.28 | $338.71 | $339.00 | -2.25% | 6.27M |
| Aug 7, 2026 | $337.54 | $350.93 | $336.67 | $346.80 | +3.32% | 7.74M |
| Aug 6, 2026 | $338.45 | $352.00 | $332.19 | $335.67 | -19.66% | 15.24M |
| Aug 5, 2026 | $432.51 | $437.79 | $416.09 | $417.80 | -0.45% | 10.80M |
| Aug 4, 2026 | $418.33 | $426.90 | $405.33 | $419.70 | +3.33% | 7.15M |
| Aug 3, 2026 | $410.70 | $414.28 | $399.05 | $406.16 | +2.59% | 4.59M |
| Jul 31, 2026 | $397.90 | $398.16 | $377.71 | $395.90 | -1.97% | 15.45M |
| Jul 30, 2026 | $393.02 | $406.38 | $390.05 | $403.87 | +1.10% | 7.55M |
| Jul 29, 2026 | $413.54 | $420.85 | $397.15 | $399.46 | -4.49% | 5.61M |
| Jul 28, 2026 | $414.48 | $420.95 | $395.15 | $418.22 | +1.33% | 5.58M |
| Jul 27, 2026 | $404.75 | $417.58 | $401.45 | $412.73 | +5.29% | 5.15M |
| Jul 24, 2026 | $397.10 | $400.90 | $386.97 | $391.98 | -1.72% | 4.86M |
| Jul 23, 2026 | $414.26 | $414.89 | $396.50 | $398.86 | -3.30% | 5.36M |
| Jul 22, 2026 | $424.56 | $424.64 | $407.07 | $412.48 | -3.78% | 7.82M |
| Jul 21, 2026 | $419.09 | $434.60 | $418.00 | $428.69 | +0.96% | 4.86M |
| Jul 20, 2026 | $429.74 | $437.93 | $422.55 | $424.60 | +0.01% | 5.12M |
| Jul 17, 2026 | $421.43 | $431.39 | $413.63 | $424.54 | -2.29% | 5.63M |
| Jul 16, 2026 | $452.30 | $453.83 | $432.40 | $434.48 | -4.03% | 5.17M |
| Jul 15, 2026 | $448.90 | $462.69 | $444.16 | $452.73 | +0.84% | 4.63M |
| Jul 14, 2026 | $433.50 | $459.57 | $431.10 | $448.98 | +1.38% | 6.66M |
| Jul 13, 2026 | $497.00 | $500.43 | $433.71 | $442.85 | -12.65% | 10.35M |
| Jul 10, 2026 | $526.60 | $534.03 | $504.19 | $506.98 | -2.58% | 3.49M |
| Jul 9, 2026 | $504.95 | $529.88 | $500.50 | $520.43 | -0.34% | 4.71M |
| Jul 8, 2026 | $524.70 | $527.20 | $507.00 | $522.18 | -1.10% | 4.83M |
| Jul 7, 2026 | $540.78 | $548.44 | $518.10 | $527.98 | -2.91% | 5.00M |
| Jul 6, 2026 | $514.85 | $545.35 | $513.40 | $543.79 | +3.17% | 5.80M |
| Jul 2, 2026 | $550.24 | $576.46 | $524.82 | $527.06 | -6.65% | 6.00M |
| Jul 1, 2026 | $532.94 | $574.75 | $521.93 | $564.61 | +9.58% | 5.92M |
| Jun 30, 2026 | $494.42 | $519.46 | $492.84 | $515.23 | +3.30% | 5.59M |
| Jun 29, 2026 | $490.34 | $506.49 | $483.00 | $498.76 | +4.54% | 5.30M |
| Jun 26, 2026 | $446.29 | $483.32 | $440.40 | $477.08 | +6.99% | 3.43M |
| Jun 25, 2026 | $450.97 | $451.81 | $418.46 | $445.93 | -4.09% | 4.13M |
| Jun 24, 2026 | $459.20 | $474.51 | $456.83 | $464.96 | -0.44% | 5.41M |
| Jun 23, 2026 | $462.96 | $474.23 | $458.16 | $467.02 | -0.50% | 5.08M |
| Jun 22, 2026 | $457.34 | $482.08 | $447.35 | $469.39 | -0.07% | 8.36M |
| Jun 18, 2026 | $481.31 | $483.90 | $460.20 | $469.71 | -2.04% | 9.55M |
| Jun 17, 2026 | $514.05 | $518.65 | $478.60 | $479.49 | — | 5.47M |
