AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
412.35
413.34
388.60
391.21
391.21
-10.41%
6,278,078
1.09
Mar 25, 2026
442.44
444.88
429.38
436.69
436.69
+0.18%
2,935,408
0.51
Mar 24, 2026
455.60
458.10
427.70
435.91
435.91
-5.02%
4,034,527
0.71
Mar 23, 2026
445.93
473.00
445.77
458.95
458.95
+3.74%
4,578,809
0.81
Mar 20, 2026
432.50
443.20
422.01
442.39
442.39
+0.56%
4,758,635
0.85
Mar 19, 2026
428.33
441.17
416.00
439.92
439.92
-0.60%
4,750,048
0.85
Mar 18, 2026
453.61
471.72
442.20
442.57
442.57
-3.60%
3,504,001
0.62
Mar 17, 2026
450.32
469.09
447.73
459.09
459.09
+1.28%
4,327,972
0.77
Mar 16, 2026
460.84
465.99
446.88
453.30
453.30
-1.17%
3,993,776
0.71
Mar 13, 2026
450.80
465.00
446.66
458.67
458.67
+2.08%
3,786,470
0.68
Mar 12, 2026
462.48
468.50
448.60
449.33
449.33
-2.63%
4,986,309
0.89
Mar 11, 2026
482.96
483.99
456.95
461.45
461.45
-3.34%
5,669,984
1.02
Mar 10, 2026
512.65
517.00
473.00
477.39
477.39
-7.70%
6,669,729
1.21
Mar 09, 2026
498.35
520.36
494.00
517.23
517.23
+3.01%
5,315,287
0.97
Mar 06, 2026
507.03
509.50
491.20
502.14
502.14
-1.26%
5,177,269
0.95
Mar 05, 2026
486.24
511.77
484.75
508.56
508.56
+5.33%
7,623,837
1.42
Mar 04, 2026
445.00
485.16
443.30
482.81
482.81
+10.01%
8,394,408
1.58
Mar 03, 2026
414.01
444.16
406.10
438.89
438.89
+1.36%
5,193,607
0.98
Mar 02, 2026
418.69
436.59
410.55
432.98
432.98
-0.41%
4,098,952
0.78
Feb 27, 2026
431.79
447.53
426.50
434.77
434.77
-2.28%
4,889,938
0.93
Feb 26, 2026
420.69
445.90
417.56
444.93
444.93
+5.53%
5,884,603
1.12
Feb 25, 2026
393.81
427.18
391.72
421.63
421.63
+7.22%
5,922,732
1.14
Feb 24, 2026
381.42
398.11
366.67
393.22
393.22
+3.31%
5,191,758
1.01
Feb 23, 2026
401.63
404.00
375.70
380.62
380.62
-9.09%
7,207,740
1.43
Feb 20, 2026
415.00
435.00
414.59
418.68
418.68
+1.62%
8,669,817
1.75
Feb 19, 2026
399.02
415.44
396.00
412.00
412.00
+1.88%
6,165,556
1.25
Feb 18, 2026
380.00
407.18
372.50
404.39
404.39
+7.44%
5,754,218
1.16
Feb 17, 2026
384.00
388.11
368.18
376.38
376.38
-3.63%
5,212,097
1.06
Feb 16, 2026
365.00
391.85
359.00
390.55
390.55
0.00%
0
0.00
Feb 13, 2026
365.00
391.85
359.00
390.55
390.55
+6.44%
9,094,355
1.85
Feb 12, 2026
404.00
404.88
365.01
366.91
366.91
-19.68%
18,794,891
4.01
Feb 11, 2026
459.00
471.97
438.18
456.81
456.81
-0.78%
10,648,630
2.33
Feb 10, 2026
473.16
482.00
461.71
472.92
472.92
+2.72%
6,146,096
1.35
Feb 09, 2026
421.34
471.73
419.52
460.38
460.38
+13.19%
10,320,500
2.31
Feb 06, 2026
399.32
410.21
380.30
406.72
406.72
+8.39%
6,463,797
1.44
Feb 05, 2026
387.06
388.60
360.12
375.23
375.23
-3.13%
8,725,455
1.97
Feb 04, 2026
402.00
410.25
382.40
387.34
387.34
-16.12%
15,377,540
3.59
Feb 03, 2026
483.00
484.99
448.57
461.79
461.79
-4.39%
7,127,670
1.66
Feb 02, 2026
502.55
509.00
476.00
483.00
483.00
+2.09%
6,043,656
1.40
Jan 30, 2026
559.79
563.47
463.08
473.11
473.11
-16.89%
12,170,470
2.92
Jan 29, 2026
550.10
569.92
542.00
569.24
569.24
+4.96%
5,289,402
1.28
Jan 28, 2026
546.80
557.97
537.68
542.36
542.36
-0.22%
4,767,661
1.15
Jan 27, 2026
546.82
556.43
536.30
543.56
543.56
+1.52%
4,658,230
1.13
Jan 26, 2026
531.97
558.37
529.03
535.44
535.44
+2.10%
5,656,974
1.39
Jan 23, 2026
521.50
535.70
509.04
524.41
524.41
+0.47%
4,824,164
1.20
Jan 22, 2026
538.93
539.86
514.35
521.94
521.94
-1.99%
5,650,560
1.41
Jan 21, 2026
555.01
560.00
530.15
532.56
532.56
-5.83%
6,676,768
1.68
Jan 20, 2026
540.96
578.76
532.21
565.52
565.52
-0.57%
9,745,434
2.52
Jan 19, 2026
615.27
615.27
559.82
568.76
568.76
0.00%
0
0.00
Jan 16, 2026
615.27
615.27
559.82
568.76
568.76
-6.30%
8,576,847
2.22
Rows: