Applovin Corporation
APP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $234.53 | $239.74 | $227.40 | $228.85 | +0.15% | 5.22M |
| Oct 30, 2026 | $242.08 | $242.56 | $225.19 | $228.50 | -10.36% | 9.14M |
| Oct 29, 2026 | $258.10 | $261.18 | $252.00 | $254.91 | -1.95% | 3.91M |
| Oct 28, 2026 | $257.54 | $262.79 | $257.10 | $259.97 | -1.08% | 2.27M |
| Oct 27, 2026 | $262.50 | $264.05 | $257.50 | $262.82 | +0.80% | 2.26M |
| Oct 26, 2026 | $261.39 | $262.93 | $255.46 | $260.74 | +0.19% | 2.20M |
| Oct 23, 2026 | $263.04 | $264.00 | $258.32 | $260.25 | -1.52% | 2.35M |
| Oct 22, 2026 | $265.25 | $270.60 | $260.95 | $264.28 | -1.35% | 2.86M |
| Oct 21, 2026 | $271.38 | $272.65 | $264.08 | $267.90 | -1.67% | 2.73M |
| Oct 20, 2026 | $269.33 | $277.44 | $267.28 | $272.46 | +1.24% | 2.45M |
| Oct 19, 2026 | $269.45 | $270.40 | $262.29 | $269.12 | +1.12% | 2.91M |
| Oct 16, 2026 | $279.88 | $280.81 | $264.31 | $266.13 | -4.71% | 3.51M |
| Oct 15, 2026 | $261.72 | $280.25 | $260.59 | $279.29 | +6.52% | 4.38M |
| Oct 14, 2026 | $270.20 | $273.00 | $261.00 | $262.19 | -3.71% | 4.35M |
| Oct 13, 2026 | $268.28 | $276.95 | $267.00 | $272.28 | +0.52% | 3.84M |
| Oct 12, 2026 | $280.00 | $283.66 | $270.14 | $270.87 | -2.23% | 3.71M |
| Oct 9, 2026 | $281.53 | $282.49 | $275.35 | $277.04 | -1.10% | 3.32M |
| Oct 8, 2026 | $276.08 | $280.12 | $271.10 | $280.12 | -0.42% | 6.13M |
| Oct 7, 2026 | $274.85 | $281.34 | $269.41 | $281.29 | +0.90% | 3.53M |
| Oct 6, 2026 | $282.73 | $283.76 | $276.66 | $278.78 | -1.13% | 4.37M |
| Oct 5, 2026 | $270.62 | $287.20 | $270.00 | $281.97 | +5.13% | 6.90M |
| Oct 2, 2026 | $270.18 | $279.94 | $266.84 | $268.22 | -4.65% | 8.97M |
| Oct 1, 2026 | $291.00 | $291.55 | $275.13 | $281.31 | -3.14% | 8.02M |
| Sep 30, 2026 | $299.50 | $303.17 | $290.36 | $290.43 | -4.98% | 6.73M |
| Sep 29, 2026 | $309.00 | $313.38 | $304.84 | $305.66 | -0.84% | 3.73M |
| Sep 28, 2026 | $322.05 | $322.74 | $306.88 | $308.24 | -0.81% | 4.17M |
| Sep 25, 2026 | $312.50 | $316.01 | $308.33 | $310.75 | -0.55% | 3.02M |
| Sep 24, 2026 | $315.50 | $320.45 | $308.24 | $312.47 | -0.88% | 3.97M |
| Sep 23, 2026 | $315.90 | $316.50 | $304.77 | $315.25 | -4.10% | 6.81M |
| Sep 22, 2026 | $333.00 | $333.61 | $323.68 | $328.73 | -0.44% | 3.43M |
| Sep 21, 2026 | $309.69 | $336.94 | $306.80 | $330.17 | +7.18% | 6.00M |
| Sep 18, 2026 | $323.39 | $328.15 | $307.76 | $308.06 | -4.21% | 10.96M |
| Sep 17, 2026 | $331.86 | $333.43 | $314.82 | $321.60 | -1.52% | 4.54M |
| Sep 16, 2026 | $333.58 | $336.44 | $322.01 | $326.56 | -1.48% | 3.53M |
| Sep 15, 2026 | $328.33 | $334.46 | $323.80 | $331.46 | -0.83% | 6.60M |
| Sep 14, 2026 | $324.04 | $338.34 | $320.40 | $334.24 | +3.17% | 5.06M |
| 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 | — | 6.27M |
