AppLovin (APP)
NASDAQ:APP
Want to see APP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: