AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 550.10 | 569.92 | 542.00 | 569.24 | 569.24 | 5,289,400 |
| 2026-01-28 | 546.80 | 557.97 | 537.68 | 542.36 | 542.36 | 4,767,700 |
| 2026-01-27 | 546.82 | 556.43 | 536.30 | 543.56 | 543.56 | 4,658,200 |
| 2026-01-26 | 531.97 | 558.37 | 529.03 | 535.44 | 535.44 | 5,657,000 |
| 2026-01-23 | 521.50 | 535.70 | 509.04 | 524.41 | 524.41 | 4,835,100 |
| 2026-01-22 | 538.93 | 539.86 | 514.35 | 521.94 | 521.94 | 5,650,600 |
| 2026-01-21 | 555.01 | 560.00 | 530.15 | 532.56 | 532.56 | 6,676,800 |
| 2026-01-20 | 540.96 | 578.76 | 532.21 | 565.52 | 565.52 | 9,763,600 |
| 2026-01-16 | 615.27 | 615.27 | 559.82 | 568.76 | 568.76 | 8,576,800 |
| 2026-01-15 | 626.41 | 629.80 | 600.20 | 606.99 | 606.99 | 4,158,700 |
| 2026-01-14 | 673.00 | 675.00 | 596.76 | 617.76 | 617.76 | 8,443,400 |
| 2026-01-13 | 655.11 | 679.69 | 642.80 | 668.63 | 668.63 | 3,778,600 |
| 2026-01-12 | 638.63 | 663.88 | 624.79 | 658.65 | 658.65 | 4,375,400 |
| 2026-01-09 | 616.22 | 649.77 | 612.29 | 647.72 | 647.72 | 3,553,700 |
| 2026-01-08 | 621.86 | 628.50 | 605.15 | 616.53 | 616.53 | 3,029,300 |
| 2026-01-07 | 618.00 | 643.58 | 611.00 | 632.92 | 632.92 | 2,934,700 |
| 2026-01-06 | 629.94 | 632.04 | 595.51 | 617.24 | 617.24 | 4,584,400 |
| 2026-01-05 | 617.70 | 642.28 | 603.77 | 632.91 | 632.91 | 3,846,900 |
| 2026-01-02 | 683.37 | 683.50 | 610.58 | 618.32 | 618.32 | 5,611,200 |
| 2025-12-31 | 693.71 | 698.79 | 672.28 | 673.82 | 673.82 | 1,930,000 |
| 2025-12-30 | 697.89 | 699.73 | 683.62 | 693.71 | 693.71 | 2,249,100 |
| 2025-12-29 | 705.03 | 705.39 | 682.00 | 698.82 | 698.82 | 3,222,400 |
| 2025-12-26 | 727.71 | 732.00 | 708.20 | 714.23 | 714.23 | 1,766,900 |
| 2025-12-24 | 727.85 | 734.77 | 721.55 | 727.50 | 727.50 | 947,400 |
| 2025-12-23 | 727.38 | 737.00 | 710.25 | 728.45 | 728.45 | 2,229,400 |
| 2025-12-22 | 731.97 | 738.01 | 722.03 | 733.60 | 733.60 | 3,192,600 |
| 2025-12-19 | 702.00 | 732.00 | 700.00 | 721.37 | 721.37 | 7,834,000 |
| 2025-12-18 | 675.00 | 704.13 | 674.00 | 694.37 | 694.37 | 3,596,900 |
| 2025-12-17 | 684.59 | 688.99 | 656.87 | 657.13 | 657.13 | 2,997,200 |
| 2025-12-16 | 668.50 | 682.94 | 654.00 | 677.30 | 677.30 | 3,233,200 |
| 2025-12-15 | 682.57 | 691.90 | 661.56 | 675.17 | 675.17 | 3,776,100 |
| 2025-12-12 | 714.28 | 716.30 | 668.74 | 670.67 | 670.67 | 4,171,400 |
| 2025-12-11 | 697.00 | 723.49 | 696.00 | 716.98 | 716.98 | 3,575,200 |
| 2025-12-10 | 717.16 | 721.42 | 698.51 | 703.28 | 703.28 | 3,577,800 |
| 2025-12-09 | 689.59 | 726.83 | 684.00 | 724.62 | 724.62 | 3,938,600 |
| 2025-12-08 | 697.68 | 706.69 | 683.53 | 689.76 | 689.76 | 3,008,400 |
| 2025-12-05 | 687.45 | 702.30 | 678.69 | 691.94 | 691.94 | 3,520,400 |
| 2025-12-04 | 671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 4,972,000 |
| 2025-12-03 | 654.87 | 667.09 | 645.00 | 662.21 | 662.21 | 3,000,700 |
| 2025-12-02 | 632.53 | 679.70 | 631.19 | 653.00 | 653.00 | 5,200,000 |
| 2025-12-01 | 588.13 | 624.73 | 576.00 | 623.59 | 623.59 | 4,544,300 |
| 2025-11-28 | 589.79 | 599.59 | 583.40 | 599.48 | 599.48 | 1,825,500 |
| 2025-11-26 | 565.76 | 590.54 | 563.50 | 586.37 | 586.37 | 3,435,900 |
| 2025-11-25 | 555.12 | 557.77 | 535.85 | 556.03 | 556.03 | 2,757,700 |
| 2025-11-24 | 525.47 | 564.80 | 523.00 | 559.80 | 559.80 | 5,008,900 |
| 2025-11-21 | 521.65 | 529.98 | 489.30 | 520.26 | 520.26 | 6,031,800 |
| 2025-11-20 | 554.25 | 562.56 | 519.20 | 520.82 | 520.82 | 4,432,600 |
| 2025-11-19 | 530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 4,006,400 |
| 2025-11-18 | 533.36 | 541.80 | 522.00 | 526.01 | 526.01 | 3,927,300 |
| 2025-11-17 | 554.45 | 558.94 | 532.31 | 539.27 | 539.27 | 3,908,600 |
| 2025-11-14 | 534.34 | 570.99 | 529.00 | 557.70 | 557.70 | 4,173,200 |
| 2025-11-13 | 579.44 | 580.43 | 542.48 | 556.15 | 556.15 | 5,190,900 |
| 2025-11-12 | 602.00 | 603.00 | 578.00 | 584.86 | 584.86 | 4,444,700 |
| 2025-11-11 | 647.40 | 647.87 | 583.00 | 594.91 | 594.91 | 7,447,000 |
| 2025-11-10 | 635.95 | 675.00 | 635.41 | 651.32 | 651.32 | 4,666,700 |
| 2025-11-07 | 614.00 | 633.59 | 576.41 | 619.93 | 619.93 | 6,656,200 |
| 2025-11-06 | 651.47 | 656.30 | 607.23 | 621.36 | 621.36 | 8,418,400 |
| 2025-11-05 | 610.00 | 623.78 | 589.00 | 617.05 | 617.05 | 6,042,800 |
| 2025-11-04 | 630.18 | 630.54 | 607.93 | 608.68 | 608.68 | 3,704,300 |
| 2025-11-03 | 646.99 | 654.90 | 620.60 | 632.14 | 632.14 | 3,255,000 |
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.