Education
About Us
Working with TipRanks
Follow Us
AppLovin Corp. Class A (APP)
NASDAQ:APP
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
533.36
541.80
522.00
526.01
526.01
-2.46%
3,927,282
0.55
Nov 17, 2025
554.45
558.94
532.31
539.27
539.27
-3.30%
3,908,595
0.55
Nov 14, 2025
534.34
570.99
529.00
557.70
557.70
+0.28%
4,173,194
0.59
Nov 13, 2025
579.44
580.43
542.48
556.15
556.15
-4.91%
5,190,940
0.73
Nov 12, 2025
602.00
603.00
578.00
584.86
584.86
-1.69%
4,444,699
0.63
Nov 11, 2025
647.40
647.87
583.00
594.91
594.91
-8.66%
7,447,032
1.05
Nov 10, 2025
635.95
675.00
635.41
651.32
651.32
+5.06%
4,666,709
0.66
Nov 07, 2025
614.00
633.59
576.41
619.93
619.93
-0.23%
6,656,194
0.94
Nov 06, 2025
651.47
656.30
607.23
621.36
621.36
+0.70%
8,418,446
1.19
Nov 05, 2025
610.00
623.78
589.00
617.05
617.05
+1.38%
6,042,802
0.83
Nov 04, 2025
630.18
630.54
607.93
608.68
608.68
-3.71%
3,704,270
0.50
Nov 03, 2025
646.99
654.90
620.60
632.14
632.14
-0.81%
3,255,018
0.43
Oct 31, 2025
621.56
652.87
621.56
637.33
637.33
+2.69%
4,308,229
0.57
Oct 30, 2025
622.95
638.38
619.75
620.62
620.62
-1.68%
3,552,605
0.47
Oct 29, 2025
627.41
633.76
617.20
631.20
631.20
+0.70%
3,009,035
0.39
Oct 28, 2025
643.99
649.65
620.87
626.82
626.82
-2.53%
2,539,916
0.33
Rows: