5 DAY PERFORMANCE
+10.39%
1 MONTH PERFORMANCE
+23.90%
3 MONTH PERFORMANCE
+32.44%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
+39.75%
Applovin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $487.00 | $463.84 (-4.76%) | $487.39 | $450.30 | 4.33 M | $153.71 B |
| 05/12/2026 | $480.38 | $490.69 (2.15%) | $492.73 | $477.43 | 4.69 M | $165.56 B |
| 05/11/2026 | $456.07 | $478.42 (4.9%) | $479.28 | $447.09 | 4.57 M | $161.42 B |
| 05/08/2026 | $494.07 | $468.55 (-5.17%) | $495.00 | $447.48 | 7.77 M | $158.09 B |
| 05/07/2026 | $454.88 | $498.87 (9.67%) | $512.69 | $443.00 | 12.60 M | $168.32 B |
| 05/06/2026 | $479.00 | $468.83 (-2.12%) | $479.31 | $452.52 | 7.94 M | $158.18 B |
| 05/05/2026 | $480.17 | $478.11 (-0.43%) | $483.29 | $469.62 | 3.26 M | $161.31 B |
| 05/04/2026 | $466.95 | $475.00 (1.72%) | $483.55 | $462.00 | 3.80 M | $160.26 B |
| 05/01/2026 | $459.06 | $460.00 (0.2%) | $469.73 | $450.48 | 2.48 M | $155.55 B |
| 04/30/2026 | $445.16 | $446.35 (0.27%) | $449.30 | $433.59 | 2.25 M | $150.94 B |
| 04/29/2026 | $448.72 | $443.43 (-1.18%) | $448.72 | $430.25 | 2.34 M | $149.95 B |
| 04/28/2026 | $455.00 | $449.03 (-1.31%) | $463.00 | $441.50 | 2.79 M | $151.84 B |
| 04/27/2026 | $443.15 | $460.29 (3.87%) | $461.70 | $442.00 | 3.52 M | $155.65 B |
| 04/24/2026 | $455.00 | $448.29 (-1.47%) | $457.47 | $431.42 | 4.37 M | $151.59 B |
| 04/23/2026 | $470.71 | $454.17 (-3.51%) | $471.19 | $442.39 | 3.53 M | $153.58 B |
| 04/22/2026 | $481.75 | $483.71 (0.41%) | $484.49 | $468.50 | 3.43 M | $163.57 B |
| 04/21/2026 | $489.50 | $473.18 (-3.33%) | $491.99 | $470.50 | 3.85 M | $160.01 B |
| 04/20/2026 | $470.51 | $490.96 (4.35%) | $491.40 | $465.55 | 3.80 M | $166.02 B |
| 04/17/2026 | $478.50 | $477.20 (-0.27%) | $486.46 | $472.24 | 4.01 M | $161.37 B |
| 04/16/2026 | $484.00 | $466.09 (-3.7%) | $487.59 | $461.56 | 4.52 M | $157.61 B |
| 04/15/2026 | $438.95 | $464.63 (5.85%) | $465.91 | $433.67 | 4.92 M | $157.12 B |
| 04/14/2026 | $428.55 | $433.51 (1.16%) | $436.04 | $424.94 | 3.20 M | $146.60 B |
| 04/13/2026 | $395.66 | $417.45 (5.51%) | $422.47 | $394.30 | 5.50 M | $141.16 B |
| 04/10/2026 | $376.00 | $391.38 (4.09%) | $391.94 | $364.64 | 4.85 M | $132.35 B |
| 04/09/2026 | $394.14 | $379.14 (-3.81%) | $397.99 | $369.19 | 6.54 M | $128.21 B |
| 04/08/2026 | $440.50 | $391.20 (-11.19%) | $449.48 | $383.40 | 5.94 M | $132.29 B |
| 04/07/2026 | $407.37 | $410.44 (0.75%) | $415.60 | $398.35 | 2.93 M | $138.79 B |
| 04/06/2026 | $391.01 | $412.68 (5.54%) | $414.29 | $391.01 | 4.26 M | $139.55 B |
| 04/02/2026 | $376.74 | $386.37 (2.56%) | $393.91 | $366.75 | 3.20 M | $130.65 B |
| 04/01/2026 | $402.01 | $387.84 (-3.52%) | $403.99 | $385.01 | 3.19 M | $131.15 B |
| 03/31/2026 | $379.50 | $398.00 (4.87%) | $399.38 | $373.00 | 4.66 M | $134.59 B |
| 03/30/2026 | $380.71 | $372.08 (-2.27%) | $386.50 | $366.64 | 5.04 M | $125.82 B |
| 03/27/2026 | $392.60 | $381.20 (-2.9%) | $399.00 | $380.38 | 4.13 M | $128.91 B |
| 03/26/2026 | $412.35 | $391.21 (-5.13%) | $413.34 | $388.60 | 6.29 M | $132.29 B |
| 03/25/2026 | $442.44 | $436.69 (-1.3%) | $444.88 | $429.38 | 2.94 M | $147.67 B |
| 03/24/2026 | $455.60 | $435.91 (-4.32%) | $458.10 | $427.70 | 4.05 M | $147.41 B |
| 03/23/2026 | $445.93 | $458.95 (2.92%) | $473.00 | $445.77 | 4.58 M | $155.20 B |
| 03/20/2026 | $432.50 | $442.39 (2.29%) | $443.20 | $422.01 | 4.77 M | $149.60 B |
| 03/19/2026 | $428.33 | $439.92 (2.71%) | $441.17 | $416.00 | 4.76 M | $148.76 B |
| 03/18/2026 | $453.61 | $442.57 (-2.43%) | $471.72 | $442.20 | 3.51 M | $149.66 B |
| 03/17/2026 | $450.32 | $459.09 (1.95%) | $469.09 | $447.73 | 4.33 M | $155.25 B |
| 03/16/2026 | $460.84 | $453.30 (-1.64%) | $465.99 | $446.88 | 4.00 M | $153.29 B |
| 03/13/2026 | $450.80 | $458.67 (1.75%) | $465.00 | $446.66 | 3.79 M | $155.10 B |
| 03/12/2026 | $462.48 | $449.33 (-2.84%) | $468.50 | $448.60 | 5.00 M | $151.94 B |
| 03/11/2026 | $482.96 | $461.45 (-4.45%) | $483.99 | $456.95 | 5.71 M | $156.04 B |
| 03/10/2026 | $512.65 | $477.39 (-6.88%) | $517.00 | $473.00 | 6.69 M | $161.43 B |
| 03/09/2026 | $498.35 | $517.23 (3.79%) | $520.36 | $494.00 | 5.33 M | $174.91 B |
| 03/06/2026 | $507.03 | $502.14 (-0.96%) | $509.50 | $491.20 | 5.18 M | $169.80 B |
| 03/05/2026 | $486.24 | $508.56 (4.59%) | $511.77 | $484.75 | 7.62 M | $171.97 B |
| 03/04/2026 | $445.00 | $482.81 (8.5%) | $485.16 | $443.30 | 8.39 M | $163.27 B |
| 03/03/2026 | $414.01 | $438.89 (6.01%) | $444.16 | $406.10 | 5.19 M | $148.41 B |
| 03/02/2026 | $418.69 | $432.98 (3.41%) | $436.59 | $410.55 | 4.10 M | $146.42 B |
| 02/27/2026 | $431.79 | $434.77 (0.69%) | $447.53 | $426.50 | 4.89 M | $147.02 B |
| 02/26/2026 | $420.69 | $444.93 (5.76%) | $445.90 | $417.56 | 5.88 M | $150.46 B |
| 02/25/2026 | $393.81 | $421.63 (7.06%) | $427.18 | $391.72 | 5.92 M | $142.58 B |
| 02/24/2026 | $381.42 | $393.22 (3.09%) | $398.11 | $366.67 | 5.19 M | $132.97 B |
| 02/23/2026 | $401.63 | $380.62 (-5.23%) | $404.00 | $375.70 | 7.21 M | $128.71 B |
| 02/20/2026 | $415.00 | $418.68 (0.89%) | $435.00 | $414.59 | 8.67 M | $141.58 B |
| 02/19/2026 | $399.02 | $412.00 (3.25%) | $415.44 | $396.00 | 6.17 M | $139.32 B |
| 02/18/2026 | $380.00 | $404.39 (6.42%) | $407.18 | $372.50 | 5.75 M | $136.75 B |
| 02/17/2026 | $384.00 | $376.38 (-1.98%) | $388.11 | $368.18 | 5.21 M | $127.28 B |
| 02/13/2026 | $365.00 | $390.55 (7%) | $391.85 | $359.00 | 9.09 M | $132.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
