Applovin Corporation$421.59SNOW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $305.00 | $321.31 | $301.90 | $316.77 | +3.00% | 5.63M |
| Aug 3, 2026 | $296.44 | $315.42 | $292.95 | $307.53 | +4.86% | 7.99M |
| Jul 31, 2026 | $299.50 | $304.17 | $292.63 | $293.28 | -1.62% | 7.38M |
| Jul 30, 2026 | $285.00 | $298.23 | $283.00 | $298.10 | +5.37% | 6.45M |
| Jul 29, 2026 | $276.90 | $293.56 | $276.90 | $282.90 | +4.64% | 8.78M |
| Jul 28, 2026 | $273.02 | $277.21 | $253.59 | $270.36 | -0.94% | 5.15M |
| Jul 27, 2026 | $275.00 | $278.43 | $265.52 | $272.92 | +1.81% | 5.23M |
| Jul 24, 2026 | $268.90 | $270.79 | $264.00 | $268.06 | +1.11% | 3.45M |
| Jul 23, 2026 | $273.85 | $277.52 | $260.60 | $265.13 | -1.00% | 3.11M |
| Jul 22, 2026 | $269.95 | $271.00 | $260.34 | $267.80 | -1.45% | 3.05M |
| Jul 21, 2026 | $271.67 | $279.49 | $268.91 | $271.73 | -0.95% | 3.17M |
| Jul 20, 2026 | $267.12 | $277.22 | $267.12 | $274.34 | +2.02% | 3.80M |
| Jul 17, 2026 | $262.61 | $274.25 | $259.48 | $268.90 | -0.41% | 5.46M |
| Jul 16, 2026 | $272.46 | $275.29 | $262.82 | $270.02 | -0.68% | 3.35M |
| Jul 15, 2026 | $277.90 | $279.19 | $266.47 | $271.87 | -1.47% | 3.79M |
| Jul 14, 2026 | $263.29 | $278.80 | $261.00 | $275.94 | +2.71% | 5.39M |
| Jul 13, 2026 | $265.00 | $274.00 | $261.59 | $268.65 | +2.75% | 4.20M |
| Jul 10, 2026 | $271.99 | $274.93 | $258.34 | $261.45 | -2.26% | 4.14M |
| Jul 9, 2026 | $255.81 | $267.91 | $253.00 | $267.49 | +2.37% | 3.70M |
| Jul 8, 2026 | $258.58 | $263.97 | $254.89 | $261.31 | -0.54% | 4.71M |
| Jul 7, 2026 | $266.35 | $270.95 | $262.37 | $262.74 | +0.25% | 5.54M |
| Jul 6, 2026 | $254.20 | $266.00 | $253.05 | $262.09 | +0.75% | 3.90M |
| Jul 2, 2026 | $256.58 | $264.96 | $254.16 | $260.15 | -0.40% | 8.10M |
| Jul 1, 2026 | $258.56 | $263.08 | $254.61 | $261.19 | +2.63% | 5.10M |
| Jun 30, 2026 | $249.80 | $255.00 | $246.01 | $254.50 | +1.13% | 4.69M |
| Jun 29, 2026 | $250.96 | $254.85 | $247.09 | $251.65 | +1.08% | 8.38M |
| Jun 26, 2026 | $225.27 | $250.00 | $222.45 | $248.96 | +9.65% | 25.61M |
| Jun 25, 2026 | $223.00 | $232.04 | $217.48 | $227.06 | +0.49% | 5.42M |
| Jun 24, 2026 | $228.63 | $234.33 | $224.26 | $225.95 | -1.94% | 4.32M |
| Jun 23, 2026 | $226.46 | $233.48 | $221.24 | $230.41 | +1.69% | 4.51M |
| Jun 22, 2026 | $232.65 | $241.68 | $225.19 | $226.59 | -2.45% | 6.01M |
| Jun 18, 2026 | $232.75 | $233.76 | $219.69 | $232.29 | -0.95% | 7.76M |
| Jun 17, 2026 | $236.23 | $241.30 | $230.62 | $234.52 | -1.59% | 6.16M |
| Jun 16, 2026 | $240.00 | $246.77 | $234.35 | $238.32 | -1.02% | 5.67M |
| Jun 15, 2026 | $236.30 | $244.63 | $230.02 | $240.78 | +3.44% | 5.92M |
| Jun 12, 2026 | $240.50 | $242.80 | $230.44 | $232.78 | -3.17% | 7.71M |
| Jun 11, 2026 | $237.77 | $243.83 | $232.89 | $240.39 | +0.20% | 7.80M |
| Jun 10, 2026 | $236.95 | $248.64 | $232.52 | $239.90 | +0.10% | 6.16M |
| Jun 9, 2026 | $239.00 | $246.00 | $229.60 | $239.66 | -0.33% | 5.72M |
| Jun 8, 2026 | $239.80 | $247.19 | $238.02 | $240.45 | +0.92% | 4.93M |
| Jun 5, 2026 | $242.20 | $247.55 | $235.00 | $238.26 | -2.42% | 7.16M |
| Jun 4, 2026 | $244.30 | $253.01 | $241.47 | $244.18 | +1.20% | 9.53M |
| Jun 3, 2026 | $261.81 | $263.64 | $241.14 | $241.28 | -7.61% | 11.36M |
| Jun 2, 2026 | $265.45 | $269.80 | $254.84 | $261.14 | -6.79% | 13.70M |
| Jun 1, 2026 | $259.97 | $284.99 | $258.31 | $280.16 | +9.63% | 20.17M |
| May 29, 2026 | $240.69 | $256.21 | $239.50 | $255.55 | +6.84% | 19.89M |
| May 28, 2026 | $237.00 | $244.92 | $229.49 | $239.20 | +36.48% | 39.58M |
| May 27, 2026 | $174.68 | $179.10 | $173.08 | $175.26 | -1.32% | 17.73M |
| May 26, 2026 | $176.89 | $181.27 | $174.55 | $177.60 | +3.14% | 12.37M |
| May 22, 2026 | $167.74 | $173.50 | $167.40 | $172.20 | +4.02% | 5.97M |
| May 21, 2026 | $164.03 | $165.74 | $161.39 | $165.54 | -0.86% | 4.50M |
| May 20, 2026 | $166.40 | $169.15 | $163.28 | $166.97 | -1.52% | 5.94M |
| May 19, 2026 | $172.48 | $176.98 | $166.71 | $169.55 | +3.23% | 12.36M |
| May 18, 2026 | $156.70 | $165.28 | $155.19 | $164.24 | +4.30% | 10.73M |
| May 15, 2026 | $149.97 | $159.83 | $149.07 | $157.47 | +4.45% | 7.74M |
| May 14, 2026 | $151.00 | $152.94 | $146.80 | $150.76 | -1.06% | 5.84M |
| May 13, 2026 | $150.01 | $154.89 | $146.05 | $152.37 | +0.26% | 6.89M |
| May 12, 2026 | $153.00 | $154.00 | $149.56 | $151.98 | +0.32% | 4.88M |
| May 11, 2026 | $150.16 | $154.85 | $148.16 | $151.50 | -0.62% | 4.80M |
| May 8, 2026 | $150.00 | $152.70 | $144.48 | $152.45 | — | 7.28M |
