AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 279.88 | 280.81 | 264.31 | 266.13 | 266.13 | 3,509,100 |
| 2026-10-15 | 261.72 | 280.25 | 260.59 | 279.29 | 279.29 | 4,371,200 |
| 2026-10-14 | 270.20 | 273.00 | 261.00 | 262.19 | 262.19 | 4,348,300 |
| 2026-10-13 | 268.28 | 276.95 | 267.00 | 272.28 | 272.28 | 3,830,900 |
| 2026-10-12 | 280.00 | 283.66 | 270.14 | 270.87 | 270.87 | 3,712,100 |
| 2026-10-09 | 281.53 | 282.49 | 275.35 | 277.04 | 277.04 | 3,310,800 |
| 2026-10-08 | 276.08 | 280.12 | 271.10 | 280.12 | 280.12 | 6,124,800 |
| 2026-10-07 | 274.85 | 281.34 | 269.41 | 281.29 | 281.29 | 3,528,000 |
| 2026-10-06 | 282.73 | 283.76 | 276.66 | 278.78 | 278.78 | 4,363,000 |
| 2026-10-05 | 270.62 | 287.20 | 270.00 | 281.97 | 281.97 | 6,894,700 |
| 2026-10-02 | 270.18 | 279.94 | 266.84 | 268.22 | 268.22 | 8,969,000 |
| 2026-10-01 | 291.00 | 291.55 | 275.13 | 281.31 | 281.31 | 8,021,700 |
| 2026-09-30 | 299.50 | 303.17 | 290.36 | 290.43 | 290.43 | 6,734,300 |
| 2026-09-29 | 309.00 | 313.38 | 304.84 | 305.66 | 305.66 | 3,729,400 |
| 2026-09-28 | 322.05 | 322.74 | 306.88 | 308.24 | 308.24 | 4,171,800 |
| 2026-09-25 | 312.50 | 316.01 | 308.33 | 310.75 | 310.75 | 3,020,100 |
| 2026-09-24 | 315.50 | 320.45 | 308.24 | 312.47 | 312.47 | 3,967,300 |
| 2026-09-23 | 315.90 | 316.50 | 304.77 | 315.25 | 315.25 | 6,803,700 |
| 2026-09-22 | 333.00 | 333.61 | 323.68 | 328.73 | 328.73 | 3,428,700 |
| 2026-09-21 | 309.69 | 336.94 | 306.80 | 330.17 | 330.17 | 5,991,100 |
| 2026-09-18 | 323.39 | 328.15 | 307.76 | 308.06 | 308.06 | 10,960,500 |
| 2026-09-17 | 331.86 | 333.43 | 314.82 | 321.60 | 321.60 | 4,537,400 |
| 2026-09-16 | 333.58 | 336.44 | 322.01 | 326.56 | 326.56 | 3,522,600 |
| 2026-09-15 | 328.33 | 334.46 | 323.80 | 331.46 | 331.46 | 6,604,900 |
| 2026-09-14 | 324.04 | 338.34 | 320.40 | 334.24 | 334.24 | 5,056,600 |
| 2026-09-11 | 315.54 | 325.60 | 311.68 | 323.96 | 323.96 | 3,751,600 |
| 2026-09-10 | 300.84 | 317.66 | 300.09 | 314.49 | 314.49 | 4,729,200 |
| 2026-09-09 | 311.54 | 312.37 | 304.21 | 305.06 | 305.06 | 3,947,500 |
| 2026-09-08 | 319.38 | 322.73 | 309.85 | 312.01 | 312.01 | 3,909,300 |
| 2026-09-04 | 310.46 | 323.80 | 310.45 | 320.56 | 320.56 | 3,803,000 |
| 2026-09-03 | 322.90 | 331.81 | 309.41 | 313.58 | 313.58 | 4,463,100 |
| 2026-09-02 | 309.74 | 320.83 | 305.67 | 319.05 | 319.05 | 3,877,400 |
| 2026-09-01 | 305.50 | 318.80 | 305.28 | 311.74 | 311.74 | 3,897,400 |
| 2026-08-31 | 315.25 | 317.89 | 306.25 | 312.06 | 312.06 | 5,059,200 |
| 2026-08-28 | 316.25 | 335.45 | 315.92 | 317.76 | 317.76 | 6,621,800 |
| 2026-08-27 | 312.00 | 315.88 | 306.50 | 312.63 | 312.63 | 4,045,700 |
| 2026-08-26 | 309.27 | 316.80 | 306.88 | 308.11 | 308.11 | 3,578,600 |
| 2026-08-25 | 299.87 | 310.88 | 299.87 | 310.54 | 310.54 | 4,001,500 |
| 2026-08-24 | 304.50 | 307.00 | 297.50 | 298.59 | 298.59 | 4,579,500 |
| 2026-08-21 | 304.05 | 307.39 | 298.00 | 305.77 | 305.77 | 5,485,700 |
| 2026-08-20 | 311.38 | 319.42 | 307.66 | 308.77 | 308.77 | 4,462,500 |
| 2026-08-19 | 306.50 | 315.34 | 304.20 | 310.79 | 310.79 | 4,430,300 |
| 2026-08-18 | 308.82 | 314.75 | 307.05 | 307.26 | 307.26 | 5,148,600 |
| 2026-08-17 | 318.37 | 326.20 | 307.70 | 311.98 | 311.98 | 5,974,900 |
| 2026-08-14 | 313.22 | 324.37 | 313.00 | 315.44 | 315.44 | 5,277,800 |
| 2026-08-13 | 305.98 | 317.60 | 305.79 | 312.67 | 312.67 | 7,521,900 |
| 2026-08-12 | 319.25 | 319.65 | 303.17 | 303.76 | 303.76 | 9,322,300 |
| 2026-08-11 | 329.60 | 329.94 | 318.12 | 318.68 | 318.68 | 8,030,100 |
| 2026-08-10 | 347.00 | 350.28 | 338.71 | 339.00 | 339.00 | 6,272,900 |
| 2026-08-07 | 337.54 | 350.93 | 336.67 | 346.80 | 346.80 | 7,737,000 |
| 2026-08-06 | 338.45 | 352.00 | 332.19 | 335.67 | 335.67 | 15,235,900 |
| 2026-08-05 | 432.51 | 437.79 | 416.09 | 417.80 | 417.80 | 10,805,000 |
| 2026-08-04 | 418.33 | 426.90 | 405.33 | 419.70 | 419.70 | 7,149,600 |
| 2026-08-03 | 410.70 | 414.28 | 399.05 | 406.16 | 406.16 | 4,591,800 |
| 2026-07-31 | 397.90 | 398.16 | 377.71 | 395.90 | 395.90 | 15,452,200 |
| 2026-07-30 | 393.02 | 406.38 | 390.05 | 403.87 | 403.87 | 7,541,500 |
| 2026-07-29 | 413.54 | 420.85 | 397.15 | 399.46 | 399.46 | 5,599,400 |
| 2026-07-28 | 414.48 | 420.95 | 395.15 | 418.22 | 418.22 | 5,574,500 |
| 2026-07-27 | 404.75 | 417.58 | 401.45 | 412.73 | 412.73 | 5,146,200 |
| 2026-07-24 | 397.10 | 400.90 | 386.97 | 391.98 | 391.98 | 4,855,100 |
Page 1 of 24 · 1,384 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.