5 DAY PERFORMANCE
+92.84%
1 MONTH PERFORMANCE
+65.77%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
+32.22%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
-17.86%
Applovin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $276.08 | $280.12 (1.46%) | $280.12 | $271.10 | 5.94 M | $94.29 B |
| 10/07/2026 | $274.85 | $281.29 (2.34%) | $281.34 | $269.41 | 3.53 M | $94.68 B |
| 10/06/2026 | $282.73 | $278.78 (-1.4%) | $283.76 | $276.66 | 4.37 M | $93.84 B |
| 10/05/2026 | $270.62 | $281.97 (4.19%) | $287.20 | $270.00 | 6.90 M | $94.91 B |
| 10/02/2026 | $270.18 | $268.22 (-0.73%) | $279.94 | $266.84 | 8.97 M | $90.28 B |
| 10/01/2026 | $291.00 | $281.31 (-3.33%) | $291.55 | $275.13 | 8.02 M | $94.69 B |
| 09/30/2026 | $299.50 | $290.43 (-3.03%) | $303.17 | $290.36 | 6.73 M | $97.76 B |
| 09/29/2026 | $309.00 | $305.66 (-1.08%) | $313.38 | $304.84 | 3.73 M | $102.88 B |
| 09/28/2026 | $322.05 | $308.24 (-4.29%) | $322.74 | $306.88 | 4.17 M | $103.75 B |
| 09/25/2026 | $312.50 | $310.75 (-0.56%) | $316.01 | $308.33 | 3.02 M | $104.60 B |
| 09/24/2026 | $315.50 | $312.47 (-0.96%) | $320.45 | $308.24 | 3.97 M | $105.18 B |
| 09/23/2026 | $315.90 | $315.25 (-0.21%) | $316.50 | $304.77 | 6.81 M | $106.11 B |
| 09/22/2026 | $333.00 | $328.73 (-1.28%) | $333.61 | $323.68 | 3.43 M | $110.65 B |
| 09/21/2026 | $309.69 | $330.17 (6.61%) | $336.94 | $306.80 | 6.00 M | $111.13 B |
| 09/18/2026 | $323.39 | $308.06 (-4.74%) | $328.15 | $307.76 | 10.96 M | $103.69 B |
| 09/17/2026 | $331.86 | $321.60 (-3.09%) | $333.43 | $314.82 | 4.54 M | $108.25 B |
| 09/16/2026 | $333.58 | $326.56 (-2.1%) | $336.44 | $322.01 | 3.53 M | $109.92 B |
| 09/15/2026 | $328.33 | $331.46 (0.95%) | $334.46 | $323.80 | 6.60 M | $111.57 B |
| 09/14/2026 | $324.04 | $334.24 (3.15%) | $338.34 | $320.40 | 5.06 M | $112.50 B |
| 09/11/2026 | $315.54 | $323.96 (2.67%) | $325.60 | $311.68 | 3.76 M | $109.04 B |
| 09/10/2026 | $300.84 | $314.49 (4.54%) | $317.66 | $300.09 | 4.73 M | $105.86 B |
| 09/09/2026 | $311.54 | $305.06 (-2.08%) | $312.37 | $304.21 | 3.95 M | $102.68 B |
| 09/08/2026 | $319.38 | $312.01 (-2.31%) | $322.73 | $309.85 | 3.92 M | $105.02 B |
| 09/04/2026 | $310.46 | $320.56 (3.25%) | $323.80 | $310.45 | 3.81 M | $107.90 B |
| 09/03/2026 | $322.90 | $313.58 (-2.89%) | $331.81 | $309.41 | 4.46 M | $105.55 B |
| 09/02/2026 | $309.74 | $319.05 (3.01%) | $320.83 | $305.67 | 3.88 M | $107.39 B |
| 09/01/2026 | $305.50 | $311.74 (2.04%) | $318.79 | $305.28 | 3.91 M | $104.93 B |
| 08/31/2026 | $315.25 | $312.06 (-1.01%) | $317.89 | $306.25 | 5.06 M | $105.04 B |
| 08/28/2026 | $316.25 | $317.76 (0.48%) | $335.45 | $315.92 | 6.63 M | $106.96 B |
| 08/27/2026 | $312.00 | $312.63 (0.2%) | $315.88 | $306.50 | 4.05 M | $105.23 B |
| 08/26/2026 | $309.27 | $308.11 (-0.38%) | $316.80 | $306.88 | 3.58 M | $103.71 B |
| 08/25/2026 | $299.87 | $310.54 (3.56%) | $310.88 | $299.87 | 4.00 M | $104.53 B |
| 08/24/2026 | $304.50 | $298.59 (-1.94%) | $307.00 | $297.50 | 4.58 M | $100.50 B |
| 08/21/2026 | $304.05 | $305.77 (0.57%) | $307.39 | $298.00 | 5.49 M | $102.92 B |
| 08/20/2026 | $311.38 | $308.77 (-0.84%) | $319.42 | $307.66 | 4.46 M | $103.93 B |
| 08/19/2026 | $306.50 | $310.79 (1.4%) | $315.33 | $304.20 | 4.43 M | $104.61 B |
| 08/18/2026 | $308.82 | $307.26 (-0.51%) | $314.75 | $307.05 | 5.15 M | $103.42 B |
| 08/17/2026 | $318.37 | $311.98 (-2.01%) | $326.20 | $307.70 | 5.97 M | $105.01 B |
| 08/14/2026 | $313.21 | $315.44 (0.71%) | $324.37 | $313.00 | 5.28 M | $106.18 B |
| 08/13/2026 | $305.98 | $312.67 (2.19%) | $317.60 | $305.78 | 7.52 M | $105.24 B |
| 08/12/2026 | $319.25 | $303.76 (-4.85%) | $319.65 | $303.17 | 9.32 M | $102.24 B |
| 08/11/2026 | $329.60 | $318.68 (-3.31%) | $329.94 | $318.12 | 8.03 M | $107.27 B |
| 08/10/2026 | $347.00 | $339.00 (-2.31%) | $350.28 | $338.71 | 6.27 M | $114.11 B |
| 08/07/2026 | $337.54 | $346.80 (2.74%) | $350.93 | $336.67 | 7.74 M | $116.73 B |
| 08/06/2026 | $338.45 | $335.67 (-0.82%) | $352.00 | $332.19 | 15.24 M | $112.98 B |
| 08/05/2026 | $432.51 | $417.80 (-3.4%) | $437.79 | $416.09 | 10.81 M | $140.63 B |
| 08/04/2026 | $418.33 | $419.70 (0.33%) | $426.90 | $405.33 | 7.15 M | $141.27 B |
| 08/03/2026 | $410.70 | $406.16 (-1.11%) | $414.28 | $399.05 | 4.59 M | $136.71 B |
| 07/31/2026 | $397.90 | $395.90 (-0.5%) | $398.16 | $377.71 | 15.45 M | $133.58 B |
| 07/30/2026 | $393.02 | $403.87 (2.76%) | $406.38 | $390.05 | 7.55 M | $136.27 B |
| 07/29/2026 | $413.54 | $399.46 (-3.4%) | $420.85 | $397.15 | 5.61 M | $134.78 B |
| 07/28/2026 | $414.48 | $418.22 (0.9%) | $420.95 | $395.15 | 5.58 M | $141.11 B |
| 07/27/2026 | $404.75 | $412.73 (1.97%) | $417.58 | $401.45 | 5.15 M | $139.25 B |
| 07/24/2026 | $397.10 | $391.98 (-1.29%) | $400.90 | $386.97 | 4.86 M | $132.25 B |
| 07/23/2026 | $414.26 | $398.86 (-3.72%) | $414.89 | $396.50 | 5.36 M | $134.57 B |
| 07/22/2026 | $424.56 | $412.48 (-2.85%) | $424.64 | $407.07 | 7.82 M | $139.17 B |
| 07/21/2026 | $419.09 | $428.69 (2.29%) | $434.60 | $418.00 | 4.86 M | $144.64 B |
| 07/20/2026 | $429.74 | $424.60 (-1.2%) | $437.93 | $422.55 | 5.12 M | $143.26 B |
| 07/17/2026 | $421.43 | $424.54 (0.74%) | $431.39 | $413.63 | 5.63 M | $143.24 B |
| 07/16/2026 | $452.30 | $434.48 (-3.94%) | $453.83 | $432.40 | 5.17 M | $146.59 B |
| 07/15/2026 | $448.90 | $452.73 (0.85%) | $462.69 | $444.16 | 4.63 M | $152.75 B |
| 07/14/2026 | $433.50 | $448.98 (3.57%) | $459.57 | $431.10 | 6.66 M | $151.49 B |
| 07/13/2026 | $497.00 | $442.85 (-10.9%) | $500.43 | $433.71 | 10.35 M | $149.42 B |
| 07/10/2026 | $526.60 | $506.98 (-3.73%) | $534.03 | $504.19 | 3.49 M | $171.05 B |
| 07/09/2026 | $504.95 | $520.43 (3.07%) | $529.88 | $500.50 | 4.71 M | $175.59 B |
| 07/08/2026 | $524.70 | $522.18 (-0.48%) | $527.20 | $507.00 | 4.83 M | $176.18 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.
