AppLovin Corp. Class A (APP)
NASDAQ:APP
Want to see APP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
601.47
616.67
580.52
613.09
613.09
+2.20%
6,252,209
1.33
May 28, 2026
562.16
606.39
560.49
599.89
599.89
+5.65%
5,842,434
1.25
May 27, 2026
520.91
581.00
514.12
567.83
567.83
+10.42%
8,276,834
1.79
May 26, 2026
516.07
538.82
497.00
514.24
514.24
+6.76%
6,756,218
1.46
May 22, 2026
485.00
494.44
475.79
481.68
481.68
-0.87%
3,830,317
0.82
May 21, 2026
480.00
498.26
473.09
485.89
485.89
+0.75%
3,203,677
0.68
May 20, 2026
474.41
483.25
461.00
482.28
482.28
+1.13%
2,936,077
0.61
May 19, 2026
501.54
503.78
473.18
476.90
476.90
-3.14%
3,302,302
0.68
May 18, 2026
496.49
515.39
484.79
492.38
492.38
-1.72%
4,471,607
0.92
May 15, 2026
479.99
504.98
476.50
501.00
501.00
+3.26%
5,352,669
1.10
May 14, 2026
452.56
487.77
450.32
485.16
485.16
+6.97%
5,963,586
1.25
May 13, 2026
487.39
487.39
450.30
453.53
453.53
-7.57%
5,615,831
1.16
May 12, 2026
480.38
492.73
477.43
490.69
490.69
+2.56%
4,690,554
0.93
May 11, 2026
456.07
479.28
447.09
478.42
478.42
+2.11%
4,556,376
0.89
May 08, 2026
494.07
495.00
447.48
468.55
468.55
-6.08%
7,766,914
1.52
May 07, 2026
454.88
512.69
443.00
498.87
498.87
+6.41%
12,597,310
2.48
May 06, 2026
479.00
479.31
452.52
468.83
468.83
-1.94%
7,943,732
1.57
May 05, 2026
480.17
483.29
469.62
478.11
478.11
+0.65%
3,259,932
0.63
May 04, 2026
466.95
483.55
462.00
475.00
475.00
+3.26%
3,804,258
0.71
May 01, 2026
459.06
469.73
450.48
460.00
460.00
+3.06%
2,484,205
0.46
Apr 30, 2026
445.16
449.30
433.59
446.35
446.35
+0.66%
2,247,755
0.41
Apr 29, 2026
448.72
448.72
430.25
443.43
443.43
-1.25%
2,317,244
0.41
Apr 28, 2026
455.00
463.00
441.50
449.03
449.03
-2.45%
2,785,561
0.49
Apr 27, 2026
443.15
461.70
442.00
460.29
460.29
+2.68%
3,522,887
0.62
Apr 24, 2026
455.00
457.47
431.42
448.29
448.29
-1.29%
4,365,575
0.77
Apr 23, 2026
470.71
471.19
442.39
454.17
454.17
-6.11%
3,531,347
0.62
Apr 22, 2026
481.75
484.49
468.50
483.71
483.71
+2.23%
3,430,394
0.60
Apr 21, 2026
489.50
491.99
470.50
473.18
473.18
-3.62%
3,854,013
0.67
Apr 20, 2026
470.51
491.40
465.55
490.96
490.96
+2.88%
3,795,781
0.65
Apr 17, 2026
478.50
486.46
472.24
477.20
477.20
+2.38%
4,014,881
0.68
Apr 16, 2026
484.00
487.59
461.56
466.09
466.09
+0.31%
4,517,399
0.77
Apr 15, 2026
438.95
465.91
433.67
464.63
464.63
+7.18%
4,915,433
0.83
Apr 14, 2026
428.55
436.04
424.94
433.51
433.51
+3.85%
3,204,076
0.54
Apr 13, 2026
395.66
422.47
394.30
417.45
417.45
+6.66%
5,499,788
0.92
Apr 10, 2026
376.00
391.94
364.64
391.38
391.38
+3.23%
4,848,160
0.82
Apr 09, 2026
394.14
397.99
369.19
379.14
379.14
-3.08%
6,540,492
1.11
Apr 08, 2026
440.50
449.48
383.40
391.20
391.20
-4.69%
5,916,790
1.01
Apr 07, 2026
407.37
415.60
398.35
410.44
410.44
-0.54%
2,933,282
0.50
Apr 06, 2026
391.01
414.29
391.01
412.68
412.68
+6.81%
4,259,916
0.73
Apr 03, 2026
376.74
393.91
366.75
386.37
386.37
0.00%
0
0.00
Apr 02, 2026
376.74
393.91
366.75
386.37
386.37
-0.38%
3,204,114
0.54
Apr 01, 2026
402.01
403.99
385.01
387.84
387.84
-2.55%
3,189,386
0.53
Mar 31, 2026
379.50
399.38
373.00
398.00
398.00
+6.97%
4,661,315
0.79
Mar 30, 2026
380.71
386.50
366.64
372.08
372.08
-2.39%
5,035,601
0.86
Mar 27, 2026
392.60
399.00
380.38
381.20
381.20
-2.56%
4,115,141
0.71
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
Rows: