5 DAY PERFORMANCE
+66.42%
1 MONTH PERFORMANCE
+31.95%
3 MONTH PERFORMANCE
+7.38%
6 MONTH PERFORMANCE
+31.54%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
+17.11%
Applovin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $540.78 | $527.98 (-2.37%) | $548.44 | $518.10 | 5.00 M | $178.14 B |
| 07/06/2026 | $514.85 | $543.79 (5.62%) | $545.35 | $513.40 | 5.80 M | $183.47 B |
| 07/02/2026 | $550.24 | $527.06 (-4.21%) | $576.46 | $524.82 | 6.00 M | $177.83 B |
| 07/01/2026 | $532.94 | $564.61 (5.94%) | $574.75 | $521.93 | 5.92 M | $190.50 B |
| 06/30/2026 | $494.42 | $515.23 (4.21%) | $519.46 | $492.84 | 5.59 M | $173.84 B |
| 06/29/2026 | $490.34 | $498.76 (1.72%) | $506.49 | $483.00 | 5.30 M | $168.28 B |
| 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 |
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.
