5 DAY PERFORMANCE
+10.75%
1 MONTH PERFORMANCE
-13.78%
3 MONTH PERFORMANCE
+35.68%
6 MONTH PERFORMANCE
-27.58%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
+54.96%
Applovin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $446.29 | $477.08 (6.9%) | $483.32 | $440.40 | 3.43 M | $160.97 B |
| 06/25/2026 | $450.97 | $445.93 (-1.12%) | $451.81 | $418.46 | 4.13 M | $150.46 B |
| 06/24/2026 | $459.20 | $464.96 (1.25%) | $474.51 | $456.83 | 5.41 M | $156.88 B |
| 06/23/2026 | $462.96 | $467.02 (0.88%) | $474.23 | $458.16 | 5.08 M | $157.57 B |
| 06/22/2026 | $457.34 | $469.39 (2.63%) | $482.08 | $447.35 | 8.36 M | $158.37 B |
| 06/18/2026 | $481.31 | $469.71 (-2.41%) | $483.90 | $460.20 | 9.55 M | $158.48 B |
| 06/17/2026 | $514.05 | $479.49 (-6.72%) | $518.65 | $478.60 | 5.47 M | $161.78 B |
| 06/16/2026 | $522.50 | $515.20 (-1.4%) | $523.75 | $494.69 | 6.73 M | $173.83 B |
| 06/15/2026 | $509.50 | $520.86 (2.23%) | $530.55 | $507.01 | 7.52 M | $175.74 B |
| 06/12/2026 | $479.02 | $496.77 (3.71%) | $499.80 | $472.05 | 4.34 M | $167.61 B |
| 06/11/2026 | $486.17 | $478.57 (-1.56%) | $495.00 | $472.00 | 5.94 M | $161.47 B |
| 06/10/2026 | $505.99 | $492.98 (-2.57%) | $517.12 | $492.63 | 4.84 M | $166.33 B |
| 06/09/2026 | $558.16 | $520.84 (-6.69%) | $567.66 | $502.81 | 4.46 M | $175.73 B |
| 06/08/2026 | $558.59 | $563.69 (0.91%) | $573.70 | $557.42 | 3.90 M | $190.19 B |
| 06/05/2026 | $577.92 | $557.20 (-3.59%) | $595.00 | $548.78 | 5.55 M | $188.00 B |
| 06/04/2026 | $572.40 | $558.87 (-2.36%) | $587.00 | $554.23 | 4.96 M | $188.56 B |
| 06/03/2026 | $594.80 | $570.83 (-4.03%) | $599.64 | $565.04 | 3.46 M | $192.60 B |
| 06/02/2026 | $613.86 | $605.63 (-1.34%) | $617.00 | $591.00 | 2.72 M | $204.34 B |
| 06/01/2026 | $615.20 | $613.70 (-0.24%) | $622.00 | $584.86 | 4.30 M | $207.06 B |
| 05/29/2026 | $601.47 | $613.09 (1.93%) | $616.67 | $580.52 | 6.25 M | $206.86 B |
| 05/28/2026 | $562.16 | $599.89 (6.71%) | $606.39 | $560.49 | 5.84 M | $202.40 B |
| 05/27/2026 | $520.91 | $567.83 (9.01%) | $581.00 | $514.12 | 8.28 M | $191.59 B |
| 05/26/2026 | $516.07 | $514.24 (-0.35%) | $538.82 | $497.00 | 6.76 M | $173.50 B |
| 05/22/2026 | $485.00 | $481.68 (-0.68%) | $494.44 | $475.79 | 3.83 M | $162.52 B |
| 05/21/2026 | $480.00 | $485.89 (1.23%) | $498.26 | $473.09 | 3.20 M | $163.94 B |
| 05/20/2026 | $474.41 | $482.28 (1.66%) | $483.25 | $461.00 | 2.94 M | $162.72 B |
| 05/19/2026 | $501.54 | $476.90 (-4.91%) | $503.78 | $473.18 | 3.30 M | $160.91 B |
| 05/18/2026 | $496.49 | $492.38 (-0.83%) | $515.39 | $484.79 | 4.47 M | $166.13 B |
| 05/15/2026 | $479.99 | $501.00 (4.38%) | $504.98 | $476.50 | 5.35 M | $169.04 B |
| 05/14/2026 | $452.56 | $485.16 (7.2%) | $487.77 | $450.32 | 5.96 M | $163.69 B |
| 05/13/2026 | $487.39 | $453.53 (-6.95%) | $487.39 | $450.30 | 5.62 M | $153.02 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 | $155.20 B |
| 04/30/2026 | $445.16 | $446.35 (0.27%) | $449.30 | $433.59 | 2.25 M | $150.60 B |
| 04/29/2026 | $448.72 | $443.43 (-1.18%) | $448.72 | $430.25 | 2.34 M | $149.61 B |
| 04/28/2026 | $455.00 | $449.03 (-1.31%) | $463.00 | $441.50 | 2.79 M | $151.50 B |
| 04/27/2026 | $443.15 | $460.29 (3.87%) | $461.70 | $442.00 | 3.52 M | $155.30 B |
| 04/24/2026 | $455.00 | $448.29 (-1.47%) | $457.47 | $431.42 | 4.37 M | $151.25 B |
| 04/23/2026 | $470.71 | $454.17 (-3.51%) | $471.19 | $442.39 | 3.53 M | $153.24 B |
| 04/22/2026 | $481.75 | $483.71 (0.41%) | $484.49 | $468.50 | 3.43 M | $163.20 B |
| 04/21/2026 | $489.50 | $473.18 (-3.33%) | $491.99 | $470.50 | 3.85 M | $159.65 B |
| 04/20/2026 | $470.51 | $490.96 (4.35%) | $491.40 | $465.55 | 3.80 M | $165.65 B |
| 04/17/2026 | $478.50 | $477.20 (-0.27%) | $486.46 | $472.24 | 4.01 M | $161.01 B |
| 04/16/2026 | $484.00 | $466.09 (-3.7%) | $487.59 | $461.56 | 4.52 M | $157.26 B |
| 04/15/2026 | $438.95 | $464.63 (5.85%) | $465.91 | $433.67 | 4.92 M | $156.77 B |
| 04/14/2026 | $428.55 | $433.51 (1.16%) | $436.04 | $424.94 | 3.20 M | $146.27 B |
| 04/13/2026 | $395.66 | $417.45 (5.51%) | $422.47 | $394.30 | 5.50 M | $140.85 B |
| 04/10/2026 | $376.00 | $391.38 (4.09%) | $391.94 | $364.64 | 4.85 M | $132.05 B |
| 04/09/2026 | $394.14 | $379.14 (-3.81%) | $397.99 | $369.19 | 6.54 M | $127.92 B |
| 04/08/2026 | $440.50 | $391.20 (-11.19%) | $449.48 | $383.40 | 5.94 M | $131.99 B |
| 04/07/2026 | $407.37 | $410.44 (0.75%) | $415.60 | $398.35 | 2.93 M | $138.48 B |
| 04/06/2026 | $391.01 | $412.68 (5.54%) | $414.29 | $391.01 | 4.26 M | $139.24 B |
| 04/02/2026 | $376.74 | $386.37 (2.56%) | $393.91 | $366.75 | 3.20 M | $130.36 B |
| 04/01/2026 | $402.01 | $387.84 (-3.52%) | $403.99 | $385.01 | 3.19 M | $130.86 B |
| 03/31/2026 | $379.50 | $398.00 (4.87%) | $399.38 | $373.00 | 4.66 M | $134.28 B |
| 03/30/2026 | $380.71 | $372.08 (-2.27%) | $386.50 | $366.64 | 5.04 M | $125.54 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.
