Education
About Us
Working with TipRanks
Follow Us
AppLovin (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
559.79
563.47
463.08
473.11
473.11
-16.89%
12,170,470
2.80
Jan 29, 2026
550.10
569.92
542.00
569.24
569.24
+4.96%
5,289,402
1.23
Jan 28, 2026
546.80
557.97
537.68
542.36
542.36
-0.22%
4,767,661
1.12
Jan 27, 2026
546.82
556.43
536.30
543.56
543.56
+1.52%
4,658,230
1.09
Jan 26, 2026
531.97
558.37
529.03
535.44
535.44
+2.10%
5,656,974
1.34
Jan 23, 2026
521.50
535.70
509.04
524.41
524.41
+0.47%
4,824,164
1.15
Jan 22, 2026
538.93
539.86
514.35
521.94
521.94
-1.99%
5,650,560
1.35
Jan 21, 2026
555.01
560.00
530.15
532.56
532.56
-5.83%
6,676,768
1.61
Jan 20, 2026
540.96
578.76
532.21
565.52
565.52
-0.57%
9,745,434
2.38
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
2.11
Jan 15, 2026
626.41
629.80
600.20
606.99
606.99
-1.74%
4,156,377
1.02
Jan 14, 2026
673.00
675.00
596.76
617.76
617.76
-7.61%
8,443,401
2.12
Jan 13, 2026
655.11
679.69
642.80
668.63
668.63
+1.52%
3,778,645
0.95
Jan 12, 2026
638.63
663.88
624.79
658.65
658.65
+1.69%
4,375,351
1.09
Jan 09, 2026
616.22
649.77
612.29
647.72
647.72
+5.06%
3,553,741
0.87
Jan 08, 2026
621.86
628.50
605.15
616.53
616.53
-2.59%
3,029,329
0.74
Jan 07, 2026
618.00
643.58
611.00
632.92
632.92
+2.54%
2,934,676
0.69
Jan 06, 2026
629.94
632.04
595.51
617.24
617.24
-2.48%
4,584,362
1.04
Jan 05, 2026
617.70
642.28
603.77
632.91
632.91
+2.36%
3,846,910
0.87
Jan 02, 2026
683.37
683.50
610.58
618.32
618.32
-8.24%
5,611,203
1.27
Dec 31, 2025
693.71
698.79
672.28
673.82
673.82
-2.87%
1,930,019
0.43
Dec 30, 2025
697.89
699.73
683.62
693.71
693.71
-0.73%
2,249,106
0.49
Dec 29, 2025
705.03
705.39
682.00
698.82
698.82
-2.16%
3,222,396
0.69
Dec 26, 2025
727.71
732.00
708.20
714.23
714.23
-1.82%
1,766,931
0.37
Dec 24, 2025
727.85
734.77
721.55
727.50
727.50
-0.13%
947,372
0.20
Dec 23, 2025
727.38
737.00
710.25
728.45
728.45
-0.70%
2,229,387
0.45
Dec 22, 2025
731.97
738.01
722.03
733.60
733.60
+1.70%
3,192,627
0.64
Dec 19, 2025
702.00
732.00
700.00
721.37
721.37
+3.89%
7,834,000
1.56
Dec 18, 2025
675.00
704.13
674.00
694.37
694.37
+5.67%
3,596,882
0.59
Dec 17, 2025
684.59
688.99
656.87
657.13
657.13
-2.98%
2,997,194
0.48
Dec 16, 2025
668.50
682.94
654.00
677.30
677.30
+0.32%
3,233,165
0.51
Dec 15, 2025
682.57
691.90
661.56
675.17
675.16
+0.67%
3,776,116
0.59
Dec 12, 2025
714.28
716.30
668.74
670.67
670.67
-6.46%
4,171,369
0.65
Dec 11, 2025
697.00
723.49
696.00
716.98
716.98
+1.95%
3,575,240
0.55
Dec 10, 2025
717.16
721.42
698.51
703.28
703.28
-2.94%
3,577,796
0.55
Dec 09, 2025
689.59
726.83
684.00
724.62
724.62
+5.05%
3,938,639
0.60
Dec 08, 2025
697.68
706.69
683.53
689.76
689.76
-0.32%
3,008,363
0.45
Dec 05, 2025
687.45
702.30
678.69
691.94
691.94
+1.19%
3,520,410
0.51
Dec 04, 2025
671.28
698.47
668.48
683.78
683.78
+3.26%
4,971,956
0.72
Dec 03, 2025
654.87
667.09
645.00
662.21
662.21
+1.41%
3,000,655
0.43
Dec 02, 2025
632.53
679.70
631.19
653.00
653.00
+4.72%
5,199,995
0.75
Dec 01, 2025
588.13
624.73
576.00
623.59
623.59
+4.02%
4,544,294
0.65
Nov 28, 2025
589.79
599.59
583.40
599.48
599.48
+2.24%
1,825,454
0.26
Nov 26, 2025
565.76
590.54
563.50
586.37
586.37
+5.46%
3,435,945
0.49
Nov 25, 2025
555.12
557.77
535.85
556.03
556.03
-0.67%
2,757,663
0.39
Nov 24, 2025
525.47
564.80
523.00
559.80
559.80
+7.60%
5,008,896
0.71
Nov 21, 2025
521.65
529.98
489.30
520.26
520.26
-0.11%
6,031,825
0.86
Nov 20, 2025
554.25
562.56
519.20
520.82
520.82
-1.74%
4,432,570
0.63
Nov 19, 2025
530.11
545.26
525.43
530.05
530.05
+0.77%
4,006,370
0.57
Rows: