AppLovin Corporation

APP · NASDAQ

Prices in USD

Historical prices

AppLovin Corporation (APP), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026242.08242.56225.19228.50228.509,127,000
Oct 29, 2026258.10261.18252.00254.91254.913,914,500
Oct 28, 2026257.54262.79257.10259.97259.972,257,500
Oct 27, 2026262.50264.05257.50262.82262.822,261,400
Oct 26, 2026261.39262.93255.46260.74260.742,197,600
Oct 23, 2026263.04264.00258.32260.25260.252,348,400
Oct 22, 2026265.25270.60260.95264.28264.282,853,200
Oct 21, 2026271.38272.65264.08267.90267.902,722,300
Oct 20, 2026269.33277.44267.28272.46272.462,448,300
Oct 19, 2026269.45270.40262.29269.12269.122,908,000
Oct 16, 2026279.88280.81264.31266.13266.133,509,100
Oct 15, 2026261.72280.25260.59279.29279.294,371,200
Oct 14, 2026270.20273.00261.00262.19262.194,348,300
Oct 13, 2026268.27276.95267.00272.28272.283,830,900
Oct 12, 2026280.00283.66270.14270.87270.873,712,100
Oct 9, 2026281.53282.49275.35277.04277.043,310,800
Oct 8, 2026276.08280.12271.10280.12280.126,124,800
Oct 7, 2026274.85281.34269.41281.29281.293,528,000
Oct 6, 2026282.73283.76276.66278.78278.784,363,000
Oct 5, 2026270.61287.20270.00281.97281.976,894,700
Oct 2, 2026270.17279.94266.84268.22268.228,969,000
Oct 1, 2026291.00291.55275.13281.31281.318,021,700
Sep 30, 2026299.50303.17290.36290.43290.436,734,300
Sep 29, 2026309.00313.38304.84305.66305.663,729,400
Sep 28, 2026322.05322.74306.88308.24308.244,171,800