AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 443.15 | 461.70 | 442.00 | 460.29 | 460.29 | 3,522,900 |
| 2026-04-24 | 455.00 | 457.47 | 431.42 | 448.29 | 448.29 | 4,365,600 |
| 2026-04-23 | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | 3,531,300 |
| 2026-04-22 | 481.75 | 484.49 | 468.50 | 483.71 | 483.71 | 3,430,400 |
| 2026-04-21 | 489.50 | 491.99 | 470.50 | 473.18 | 473.18 | 3,854,000 |
| 2026-04-20 | 470.51 | 491.40 | 465.55 | 490.96 | 490.96 | 3,795,800 |
| 2026-04-17 | 478.50 | 486.46 | 472.24 | 477.20 | 477.20 | 4,014,900 |
| 2026-04-16 | 484.00 | 487.59 | 461.56 | 466.09 | 466.09 | 4,517,400 |
| 2026-04-15 | 438.95 | 465.91 | 433.67 | 464.63 | 464.63 | 4,915,400 |
| 2026-04-14 | 428.55 | 436.04 | 424.94 | 433.51 | 433.51 | 3,204,100 |
| 2026-04-13 | 395.66 | 422.47 | 394.30 | 417.45 | 417.45 | 5,499,800 |
| 2026-04-10 | 376.00 | 391.94 | 364.64 | 391.38 | 391.38 | 4,848,200 |
| 2026-04-09 | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | 6,540,500 |
| 2026-04-08 | 440.50 | 449.48 | 383.40 | 391.20 | 391.20 | 5,944,200 |
| 2026-04-07 | 407.37 | 415.60 | 398.35 | 410.44 | 410.44 | 2,933,300 |
| 2026-04-06 | 391.01 | 414.29 | 391.01 | 412.68 | 412.68 | 4,259,900 |
| 2026-04-02 | 376.74 | 393.91 | 366.75 | 386.37 | 386.37 | 3,204,100 |
| 2026-04-01 | 402.01 | 403.99 | 385.01 | 387.84 | 387.84 | 3,189,400 |
| 2026-03-31 | 379.50 | 399.38 | 373.00 | 398.00 | 398.00 | 4,661,300 |
| 2026-03-30 | 380.71 | 386.50 | 366.64 | 372.08 | 372.08 | 5,035,600 |
| 2026-03-27 | 392.60 | 399.00 | 380.38 | 381.20 | 381.20 | 4,126,700 |
| 2026-03-26 | 412.35 | 413.34 | 388.60 | 391.21 | 391.21 | 6,293,100 |
| 2026-03-25 | 442.44 | 444.88 | 429.38 | 436.69 | 436.69 | 2,943,500 |
| 2026-03-24 | 455.60 | 458.10 | 427.70 | 435.91 | 435.91 | 4,037,000 |
| 2026-03-23 | 445.93 | 473.00 | 445.77 | 458.95 | 458.95 | 4,583,500 |
| 2026-03-20 | 432.50 | 443.20 | 422.01 | 442.39 | 442.39 | 4,770,400 |
| 2026-03-19 | 428.33 | 441.17 | 416.00 | 439.92 | 439.92 | 4,760,100 |
| 2026-03-18 | 453.61 | 471.72 | 442.20 | 442.57 | 442.57 | 3,514,900 |
| 2026-03-17 | 450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 4,331,500 |
| 2026-03-16 | 460.84 | 465.99 | 446.88 | 453.30 | 453.30 | 3,998,200 |
| 2026-03-13 | 450.80 | 465.00 | 446.66 | 458.67 | 458.67 | 3,791,400 |
| 2026-03-12 | 462.48 | 468.50 | 448.60 | 449.33 | 449.33 | 5,004,700 |
| 2026-03-11 | 482.96 | 483.99 | 456.95 | 461.45 | 461.45 | 5,712,900 |
| 2026-03-10 | 512.65 | 517.00 | 473.00 | 477.39 | 477.39 | 6,688,490 |
| 2026-03-09 | 498.35 | 520.36 | 494.00 | 517.23 | 517.23 | 5,332,499 |
| 2026-03-06 | 507.03 | 509.50 | 491.20 | 502.14 | 502.14 | 5,177,300 |
| 2026-03-05 | 486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 7,623,800 |
| 2026-03-04 | 445.00 | 485.16 | 443.30 | 482.81 | 482.81 | 8,394,400 |
| 2026-03-03 | 414.01 | 444.16 | 406.10 | 438.89 | 438.89 | 5,193,600 |
| 2026-03-02 | 418.69 | 436.59 | 410.55 | 432.98 | 432.98 | 4,099,000 |
| 2026-02-27 | 431.79 | 447.53 | 426.50 | 434.77 | 434.77 | 4,889,900 |
| 2026-02-26 | 420.69 | 445.90 | 417.56 | 444.93 | 444.93 | 5,884,600 |
| 2026-02-25 | 393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 5,922,700 |
| 2026-02-24 | 381.42 | 398.11 | 366.67 | 393.22 | 393.22 | 5,191,800 |
| 2026-02-23 | 401.63 | 404.00 | 375.70 | 380.62 | 380.62 | 7,207,700 |
| 2026-02-20 | 415.00 | 435.00 | 414.59 | 418.68 | 418.68 | 8,669,800 |
| 2026-02-19 | 399.02 | 415.44 | 396.00 | 412.00 | 412.00 | 6,165,600 |
| 2026-02-18 | 380.00 | 407.18 | 372.50 | 404.39 | 404.39 | 5,754,200 |
| 2026-02-17 | 384.00 | 388.11 | 368.18 | 376.38 | 376.38 | 5,212,100 |
| 2026-02-13 | 365.00 | 391.85 | 359.00 | 390.55 | 390.55 | 9,094,400 |
| 2026-02-12 | 404.00 | 404.88 | 365.01 | 366.91 | 366.91 | 18,794,900 |
| 2026-02-11 | 459.00 | 471.97 | 438.18 | 456.81 | 456.81 | 10,648,600 |
| 2026-02-10 | 473.16 | 482.00 | 461.71 | 472.92 | 472.92 | 6,146,100 |
| 2026-02-09 | 421.34 | 471.73 | 419.52 | 460.38 | 460.38 | 10,320,500 |
| 2026-02-06 | 399.32 | 410.21 | 380.30 | 406.72 | 406.72 | 6,463,800 |
| 2026-02-05 | 387.06 | 388.60 | 360.12 | 375.23 | 375.23 | 8,725,500 |
| 2026-02-04 | 402.00 | 410.25 | 382.40 | 387.34 | 387.34 | 15,434,600 |
| 2026-02-03 | 483.00 | 484.99 | 448.57 | 461.79 | 461.79 | 7,127,700 |
| 2026-02-02 | 502.55 | 509.00 | 476.00 | 483.00 | 483.00 | 6,043,700 |
| 2026-01-30 | 559.79 | 563.47 | 463.08 | 473.11 | 473.11 | 12,170,500 |
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.