Dark

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

At Close

Jan 30, 2026 3:59:58 PM EST

473.16USD-16.879%(-96.08)12,170,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 9:27:30 AM EST

559.84USD-1.651%(-9.40)8,868

After-hours

Jan 30, 2026 4:58:30 PM EST

474.01USD+0.180%(+0.85)48,042

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	559.7900	563.4700	463.08000	473.1100	-16.887%	12,170,462	0.000%
2026-01-29	550.1000	569.9200	542.00000	569.2400	+4.956%	5,289,140	-16.887%
2026-01-28	546.7950	557.9699	537.68000	542.3600	-0.221%	4,767,662	-12.768%
2026-01-27	546.8200	556.4300	536.30000	543.5600	+1.517%	4,758,148	-12.961%
2026-01-26	531.9700	558.3700	529.03000	535.4400	+2.103%	5,656,933	-11.641%
2026-01-23	521.5000	535.7000	509.04000	524.4100	+0.473%	4,835,174	-9.782%
2026-01-22	538.9300	539.8600	514.35000	521.9400	-1.994%	5,651,703	-9.355%
2026-01-21	555.0100	560.0000	530.15000	532.5600	-5.828%	6,674,227	-11.163%
2026-01-20	540.9600	578.7618	532.21000	565.5200	-0.570%	9,830,811	-16.341%
2026-01-16	615.2650	615.2650	559.82000	568.7600	-6.298%	8,636,723	-16.817%
2026-01-15	626.4050	629.8000	600.20000	606.9900	-1.743%	4,167,155	-22.056%
2026-01-14	673.0000	675.0000	596.76000	617.7600	-7.608%	8,442,959	-23.415%
2026-01-13	655.1100	679.6900	642.80000	668.6300	+1.515%	3,768,059	-29.242%
2026-01-12	638.6300	663.8800	624.79010	658.6500	+1.687%	4,375,351	-28.170%
2026-01-09	616.2200	649.7700	612.28710	647.7200	+5.059%	3,495,780	-26.958%
2026-01-08	621.8600	628.5000	605.15100	616.5300	-2.590%	3,029,199	-23.262%
2026-01-07	618.0000	643.5799	611.00010	632.9200	+2.540%	2,934,486	-25.250%
2026-01-06	629.9400	632.0400	595.51000	617.2400	-2.476%	4,584,112	-23.351%
2026-01-05	617.7000	642.2800	603.77000	632.9100	+2.360%	3,846,832	-25.248%
2026-01-02	683.3700	683.5000	610.58000	618.3200	-8.237%	5,609,788	-23.485%
2025-12-31	693.7100	698.7862	672.28000	673.8200	-2.867%	1,929,893	-29.787%
2025-12-30	697.8900	699.7300	683.61640	693.7100	-0.731%	2,249,048	-31.800%
2025-12-29	705.0250	705.3900	682.00000	698.8200	-2.158%	3,222,142	-32.299%
2025-12-26	727.7100	732.0000	708.20000	714.2300	-1.824%	1,766,933	-33.759%
2025-12-24	727.8500	734.7699	721.55000	727.5000	-0.130%	947,372	-34.968%
2025-12-23	727.3800	737.0000	710.25000	728.4500	-0.702%	2,229,387	-35.053%
2025-12-22	731.9700	738.0100	722.03010	733.6000	+1.695%	3,192,527	-35.508%
2025-12-19	702.0000	732.0000	700.00370	721.3700	+3.888%	7,834,000	-34.415%
2025-12-18	675.0000	704.1300	674.00010	694.3700	+5.667%	3,596,882	-31.865%
2025-12-17	684.5900	688.9900	656.87000	657.1300	-2.978%	2,997,154	-28.004%
2025-12-16	668.5000	682.9424	654.00000	677.3000	+0.316%	3,233,165	-30.148%
2025-12-15	682.5700	691.8999	661.56010	675.1650	+0.670%	3,776,116	-29.927%
2025-12-12	714.2800	716.2966	668.74000	670.6700	-6.459%	4,171,369	-29.457%
2025-12-11	697.0000	723.4900	696.00000	716.9800	+1.948%	3,575,240	-34.014%
2025-12-10	717.1600	721.4172	698.51000	703.2800	-2.945%	3,577,796	-32.728%
2025-12-09	689.5850	726.8299	684.00000	724.6200	+5.054%	3,938,639	-34.709%
2025-12-08	697.6750	706.6899	683.53000	689.7600	-0.315%	3,008,363	-31.409%
2025-12-05	687.4450	702.3000	678.69000	691.9400	+1.193%	3,520,410	-31.626%
2025-12-04	671.2800	698.4700	668.48000	683.7800	+3.257%	4,971,956	-30.810%
2025-12-03	654.8700	667.0900	645.00000	662.2100	+1.410%	3,000,655	-28.556%
2025-12-02	632.5300	679.7000	631.19000	653.0000	+4.716%	5,199,995	-27.548%
2025-12-01	588.1300	624.7300	576.00000	623.5900	+4.022%	4,544,294	-24.131%
2025-11-28	589.7900	599.5900	583.40000	599.4800	+2.236%	1,825,454	-21.080%
2025-11-26	565.7600	590.5400	563.50000	586.3700	+5.457%	3,435,945	-19.315%
2025-11-25	555.1200	557.7700	535.85000	556.0300	-0.673%	2,757,663	-14.913%
2025-11-24	525.4700	564.8000	523.00000	559.8000	+7.600%	5,008,896	-15.486%
2025-11-21	521.6500	529.9800	489.30000	520.2600	-0.108%	6,031,825	-9.063%
2025-11-20	554.2500	562.5600	519.20000	520.8200	-1.741%	4,432,570	-9.161%
2025-11-19	530.1100	545.2600	525.43000	530.0500	+0.768%	4,006,370	-10.742%
2025-11-18	533.3550	541.8000	522.00000	526.0100	-2.459%	3,927,282	-10.057%
2025-11-17	554.4450	558.9400	532.31000	539.2700	-3.305%	3,908,595	-12.268%
2025-11-14	534.3400	570.9912	529.00000	557.7000	+0.279%	4,173,194	-15.168%
2025-11-13	579.4400	580.4279	542.48000	556.1500	-4.909%	5,190,940	-14.931%
2025-11-12	602.0000	603.0000	578.00000	584.8600	-1.689%	4,444,699	-19.107%
2025-11-11	647.4000	647.8700	583.00000	594.9100	-8.661%	7,447,032	-20.474%
2025-11-10	635.9500	675.0000	635.41000	651.3200	+5.063%	4,666,709	-27.361%
2025-11-07	614.0000	633.5900	576.41010	619.9300	-0.230%	6,656,194	-23.683%
2025-11-06	651.4700	656.3000	607.23000	621.3600	+0.698%	8,418,406	-23.859%
2025-11-05	610.0000	623.7800	589.00000	617.0500	+1.375%	6,042,802	-23.327%
2025-11-04	630.1750	630.5400	607.93000	608.6800	-3.711%	3,704,270	-22.273%
2025-11-03	646.9850	654.9000	620.60000	632.1400	-0.814%	3,255,000	-25.157%
2025-10-31	621.5600	652.8700	621.56000	637.3300	+2.692%	4,312,142	-25.767%
2025-10-30	622.9500	638.3800	619.75000	620.6200	-1.676%	3,560,160	-23.768%
2025-10-29	627.4100	633.7550	617.20000	631.2000	+0.699%	3,014,722	-25.046%
2025-10-28	643.9900	649.6474	620.87000	626.8200	-2.531%	2,545,057	-24.522%
2025-10-27	634.2500	645.7000	620.73000	643.1000	+3.726%	3,765,138	-26.433%
2025-10-24	607.5650	627.1100	605.50010	620.0000	+5.138%	4,100,373	-23.692%
2025-10-23	560.8400	591.3100	560.84000	589.7000	+4.405%	3,216,113	-19.771%
2025-10-22	568.7300	571.5820	553.24000	564.8200	+2.204%	4,442,841	-16.237%
2025-10-21	567.6900	567.9999	547.12900	552.6400	-2.350%	4,199,919	-14.391%
2025-10-20	593.3100	595.6970	553.00000	565.9400	-5.568%	6,529,825	-16.403%
2025-10-17	600.3400	612.7400	589.20010	599.3100	-1.052%	3,298,195	-21.058%
2025-10-16	612.8100	616.2800	594.68000	605.6800	+0.561%	3,541,934	-21.888%
2025-10-15	603.3800	615.3800	592.32000	602.3000	+2.080%	3,535,565	-21.449%
2025-10-14	576.9400	596.7700	566.49000	590.0300	-0.014%	3,572,657	-19.816%
2025-10-13	590.0000	591.3200	562.28000	590.1100	+3.548%	4,062,397	-19.827%
2025-10-10	599.6100	601.8300	566.90000	569.8900	-5.069%	6,479,078	-16.982%
2025-10-09	615.9400	618.9900	591.50000	600.3200	-4.666%	6,289,311	-21.190%
2025-10-08	631.3900	654.9800	616.24000	629.7000	-0.340%	5,472,905	-24.867%
2025-10-07	595.2150	644.4700	592.26000	631.8500	+7.641%	11,768,731	-25.123%
2025-10-06	684.4750	687.0000	545.00000	587.0000	-14.025%	14,417,706	-19.402%
2025-10-03	691.0200	694.9999	673.17000	682.7600	-0.129%	4,205,773	-30.706%
2025-10-02	710.1900	710.9900	674.40000	683.6400	-2.904%	6,075,429	-30.795%
2025-10-01	714.8350	727.4900	697.50600	704.0900	-2.011%	6,210,848	-32.805%
2025-09-30	713.0000	720.5600	699.22000	718.5400	+0.868%	6,759,568	-34.157%
2025-09-29	685.4000	745.6100	683.50000	712.3600	+6.345%	11,947,835	-33.586%
2025-09-26	652.6700	671.1800	646.47000	669.8600	+4.680%	6,122,353	-29.372%
2025-09-25	624.8700	643.9243	619.49000	639.9100	-0.313%	6,418,199	-26.066%
2025-09-24	652.7500	662.4985	635.50000	641.9200	-1.422%	5,991,497	-26.298%
2025-09-23	641.0000	670.1890	637.51000	651.1800	+1.193%	7,799,930	-27.346%
2025-09-22	647.0500	657.0000	639.51460	643.5000	-0.938%	9,307,081	-26.479%
2025-09-19	628.4800	653.0600	617.56000	649.5900	+4.516%	73,131,599	-27.168%
2025-09-18	616.3250	632.8810	613.78000	621.5200	+2.449%	9,258,535	-23.879%
2025-09-17	603.5700	613.6900	587.23000	606.6600	+0.474%	8,915,194	-22.014%
2025-09-16	596.7000	605.3800	589.28000	603.8000	+1.797%	8,588,889	-21.645%
2025-09-15	578.5400	595.2700	574.22700	593.1400	+1.914%	6,246,575	-20.236%
2025-09-12	573.0550	587.8799	572.11000	582.0000	+1.871%	6,730,310	-18.710%
2025-09-11	568.0000	576.4400	560.79010	571.3100	+0.739%	6,133,457	-17.189%
2025-09-10	562.8300	576.0100	561.50000	567.1200	+1.603%	6,730,296	-16.577%
2025-09-09	546.8150	559.2400	544.92250	558.1700	+2.035%	8,503,532	-15.239%
2025-09-08	537.0750	555.5000	535.70000	547.0400	+11.586%	16,516,921	-13.515%
2025-09-05	506.0000	507.8700	469.80000	490.2400	-1.946%	8,290,545	-3.494%
2025-09-04	497.8000	511.0000	490.65750	499.9700	+2.590%	6,215,219	-5.372%
2025-09-03	487.6900	499.8700	485.08000	487.3500	+1.167%	5,052,295	-2.922%
2025-09-02	464.0000	481.8600	452.25000	481.7300	+0.656%	5,279,138	-1.789%
2025-08-29	480.7200	485.5275	472.42000	478.5900	-1.067%	5,148,052	-1.145%
2025-08-28	463.2000	488.7000	463.00000	483.7500	+4.495%	5,898,480	-2.199%
2025-08-27	469.0000	474.9799	458.65000	462.9400	-1.362%	2,968,649	+2.197%
2025-08-26	448.0100	471.9199	444.00000	469.3300	+4.138%	5,593,745	+0.805%
2025-08-25	440.3000	454.3900	434.02000	450.6800	+2.038%	4,018,619	+4.977%
2025-08-22	418.7600	446.9200	412.33000	441.6800	+5.473%	6,208,232	+7.116%
2025-08-21	411.6200	431.8600	408.80000	418.7600	+1.547%	5,061,547	+12.979%
2025-08-20	405.0201	412.8100	385.19000	412.3800	-0.053%	6,374,368	+14.727%
2025-08-19	430.6400	434.0700	407.52000	412.6000	-5.915%	5,456,683	+14.666%
2025-08-18	438.0050	444.0000	432.61000	438.5400	-0.032%	2,712,988	+7.883%
2025-08-15	434.5000	441.4999	421.40000	438.6800	+1.232%	3,404,039	+7.849%
2025-08-14	434.5800	445.0000	426.00000	433.3400	-2.926%	5,005,144	+9.178%
2025-08-13	470.3800	472.0500	438.77000	446.4000	-4.411%	6,334,051	+5.983%
2025-08-12	466.9200	470.2800	458.48000	467.0000	+0.305%	4,541,635	+1.308%
2025-08-11	455.0000	473.7000	449.21050	465.5800	+2.105%	5,976,576	+1.617%
2025-08-08	448.6000	464.9800	447.01830	455.9800	+4.262%	9,487,806	+3.757%
2025-08-07	397.2500	453.7600	385.10000	437.3400	+11.975%	20,738,715	+8.179%
2025-08-06	385.1900	393.4500	378.36000	390.5700	+3.345%	12,843,923	+21.133%
2025-08-05	398.0000	399.9400	376.90930	377.9300	-4.324%	6,389,794	+25.185%
2025-08-04	383.0100	395.5600	368.18820	395.0100	+4.178%	4,986,199	+19.772%
2025-08-01	377.4600	385.9200	366.47000	379.1700	-2.951%	6,336,260	+24.775%
2025-07-31	380.0000	397.9200	377.52000	390.7000	+7.539%	7,940,745	+21.093%
2025-07-30	362.5300	366.8000	358.55000	363.3100	+0.465%	2,247,113	+30.222%
2025-07-29	373.9600	379.2300	359.46000	361.6300	-2.515%	3,270,315	+30.827%
2025-07-28	366.5000	371.6953	362.17000	370.9600	+1.873%	2,822,983	+27.537%
2025-07-25	360.0000	369.7900	357.02930	364.1400	+1.167%	2,883,702	+29.925%
2025-07-24	363.8200	364.7800	355.00000	359.9400	-0.602%	2,673,274	+31.441%
2025-07-23	352.9800	363.6800	349.21000	362.1200	+3.463%	3,626,130	+30.650%
2025-07-22	363.3000	364.9050	343.00000	350.0000	-4.416%	4,775,224	+35.174%
2025-07-21	360.6000	375.5000	359.40000	366.1700	+0.469%	4,582,404	+29.205%
2025-07-18	372.5900	375.4950	361.00000	364.4600	+0.187%	4,836,543	+29.811%
2025-07-17	356.5900	369.4000	351.00000	363.7800	+2.329%	4,602,436	+30.054%
2025-07-16	355.5800	358.5600	348.70960	355.5000	+0.720%	3,708,206	+33.083%
2025-07-15	348.0000	354.3763	345.41000	352.9600	-0.826%	3,389,482	+34.041%
2025-07-14	342.9000	362.5300	342.11010	355.9000	+6.207%	6,338,812	+32.933%
2025-07-11	342.0000	345.9300	332.32000	335.1000	-3.240%	3,584,592	+41.185%
2025-07-10	359.3550	359.3550	334.52570	346.3200	-1.820%	5,626,851	+36.611%
2025-07-09	350.2700	362.6400	344.75000	352.7400	+2.318%	4,234,855	+34.124%
2025-07-08	352.1400	359.0000	341.50000	344.7500	-0.072%	3,023,104	+37.233%
2025-07-07	341.8700	346.7800	338.22000	345.0000	+0.983%	3,158,411	+37.133%
2025-07-03	332.0000	343.5000	325.58000	341.6400	+1.679%	3,525,805	+38.482%
2025-07-02	342.5300	348.5500	333.20500	336.0000	-0.205%	4,127,366	+40.807%
2025-07-01	347.0000	358.5300	331.00000	336.6900	-3.825%	5,379,761	+40.518%
2025-06-30	341.3200	361.7582	340.05000	350.0800	+4.883%	8,204,891	+35.143%
2025-06-27	348.4900	348.8300	332.10000	333.7800	-3.934%	18,537,825	+41.743%
2025-06-26	342.4100	347.9500	328.94000	347.4500	+2.553%	5,305,922	+36.166%
2025-06-25	355.4000	358.2365	336.67000	338.8000	-3.056%	4,109,486	+39.643%
2025-06-24	346.9150	352.3900	341.93000	349.4800	+4.198%	5,302,973	+35.375%
2025-06-23	324.3600	336.0400	320.00000	335.4000	+3.295%	5,498,923	+41.058%
2025-06-20	344.2300	344.7600	321.68000	324.7000	-5.712%	8,731,808	+45.707%
2025-06-18	360.6600	361.8899	338.65010	344.3700	-4.461%	5,816,331	+37.384%
2025-06-17	370.9500	371.0000	358.71000	360.4500	-2.760%	2,960,023	+31.255%
2025-06-16	367.7900	377.0100	364.49000	370.6800	+1.698%	3,544,859	+27.633%
2025-06-13	372.7800	381.0000	360.74900	364.4900	-4.228%	4,351,715	+29.801%
2025-06-12	380.5000	384.1000	362.45000	380.5800	-0.743%	6,527,801	+24.313%
2025-06-11	386.3000	387.9500	377.90000	383.4300	-0.047%	3,598,466	+23.389%
2025-06-10	390.0000	396.7700	374.68000	383.6100	+0.003%	4,949,317	+23.331%
2025-06-09	401.2500	404.5000	382.85000	383.6000	-8.206%	7,829,239	+23.334%
2025-06-06	421.0000	426.5200	413.23010	417.8900	+0.905%	5,495,450	+13.214%
2025-06-05	414.1700	428.9900	406.78000	414.1400	-0.571%	5,986,157	+14.239%
2025-06-04	398.3900	417.4500	398.21000	416.5200	+4.519%	4,804,645	+13.586%
2025-06-03	401.9100	408.0000	390.41000	398.5100	-0.846%	4,651,336	+18.720%
2025-06-02	392.3100	402.2500	381.60010	401.9100	+2.267%	6,202,125	+17.715%
2025-05-30	386.8700	394.2400	372.53000	393.0000	+2.282%	7,840,335	+20.384%
2025-05-29	400.0950	402.9030	381.43000	384.2300	-1.545%	5,144,707	+23.132%
2025-05-28	381.3800	392.8700	375.12010	390.2600	+2.455%	6,778,341	+21.229%
2025-05-27	362.0000	384.3600	355.16000	380.9100	+7.514%	7,683,415	+24.205%
2025-05-23	341.7200	356.5500	340.20000	354.2900	+0.802%	5,318,795	+33.537%
2025-05-22	360.5200	367.4700	350.81700	351.4700	-1.920%	5,329,383	+34.609%
2025-05-21	359.6800	374.5700	358.00000	358.3500	-1.296%	7,567,122	+32.025%
2025-05-20	371.4482	371.4482	360.86370	363.0550	-2.044%	5,533,494	+30.314%
2025-05-19	355.2700	375.8400	354.01000	370.6300	+2.288%	6,224,325	+27.650%
2025-05-16	369.2600	373.7300	358.00000	362.3400	-1.165%	4,740,227	+30.571%
2025-05-15	373.9400	378.2300	361.44000	366.6100	-2.637%	6,322,226	+29.050%
2025-05-14	373.4900	379.5799	368.45000	376.5400	+1.740%	6,324,282	+25.647%
2025-05-13	348.5300	380.7000	347.70000	370.1000	+6.381%	9,729,218	+27.833%
2025-05-12	350.5600	358.6700	343.37000	347.9000	+5.893%	7,826,646	+35.990%
2025-05-09	343.0450	351.3750	328.52000	328.5400	-3.231%	7,760,053	+44.004%
2025-05-08	344.0000	357.6400	335.13010	339.5100	+11.880%	14,355,299	+39.351%
2025-05-07	300.5500	304.5200	292.87000	303.4600	-0.381%	11,732,107	+55.905%
2025-05-06	294.6450	307.2700	290.96000	304.6200	+0.921%	4,539,519	+55.312%
2025-05-05	299.1900	306.7900	295.41000	301.8400	-1.866%	4,444,645	+56.742%
2025-05-02	291.9900	309.3420	286.84500	307.5800	+10.050%	6,950,990	+53.817%
2025-05-01	282.0000	288.2500	276.80000	279.4900	+3.780%	5,912,172	+69.276%
2025-04-30	247.9100	273.8100	246.00000	269.3100	-6.774%	9,277,913	+75.675%
2025-04-29	286.5000	291.3900	281.27000	288.8800	+1.369%	4,797,093	+63.774%
2025-04-28	278.6400	286.8284	273.50000	284.9800	+2.944%	6,313,779	+66.015%
2025-04-25	272.3000	278.8800	266.50500	276.8300	+3.341%	5,770,373	+70.903%
2025-04-24	253.7250	275.9200	252.00010	267.8800	+6.154%	6,773,109	+76.613%
2025-04-23	255.5050	267.9999	250.10000	252.3500	+6.159%	7,302,645	+87.482%
2025-04-22	232.0000	243.5600	227.05000	237.7100	+4.199%	6,342,282	+99.028%
2025-04-21	233.5300	238.4953	222.02010	228.1300	-4.236%	5,778,158	+107.386%
2025-04-17	231.3900	239.9500	226.10010	238.2200	+3.660%	5,285,999	+98.602%
2025-04-16	234.5250	241.9500	224.40000	229.8100	-6.380%	7,300,828	+105.870%
2025-04-15	235.6000	248.1800	230.52010	245.4700	+3.982%	6,784,576	+92.736%
2025-04-14	258.9400	262.0800	234.39000	236.0700	-5.553%	7,438,408	+100.411%
2025-04-11	258.2950	263.0000	239.00000	249.9500	-5.261%	8,966,853	+89.282%
2025-04-10	270.0000	278.4800	250.51000	263.8300	-4.048%	10,364,754	+79.324%
2025-04-09	234.3100	280.9900	218.28650	274.9600	+16.865%	13,063,808	+72.065%
2025-04-08	255.0500	261.6070	227.20000	235.2800	+1.318%	11,224,619	+101.084%
2025-04-07	203.7800	253.6100	200.50000	232.2200	+5.858%	13,612,282	+103.734%
2025-04-04	243.3800	245.9702	208.51000	219.3700	-16.265%	16,840,299	+115.668%
2025-04-03	264.5200	268.0000	249.08010	261.9800	-9.783%	8,959,549	+80.590%
2025-04-02	273.3300	299.7200	272.89950	290.3900	+2.720%	7,296,166	+62.922%
2025-04-01	264.2200	284.8000	257.00010	282.7000	+6.691%	7,624,244	+67.354%
2025-03-31	255.9300	268.4000	244.00000	264.9700	-2.720%	10,510,386	+78.552%
2025-03-28	286.8100	286.9100	264.07000	272.3800	+4.081%	15,471,758	+73.695%
2025-03-27	322.0500	326.0100	252.51000	261.7000	-20.121%	20,188,915	+80.783%
2025-03-26	340.5000	343.2000	322.10000	327.6200	-5.391%	8,204,035	+44.408%
2025-03-25	341.0000	352.0000	332.04000	346.2900	+1.934%	7,494,731	+36.622%
2025-03-24	328.0900	342.3800	323.50000	339.7200	+8.181%	9,032,143	+39.265%
2025-03-21	301.0500	315.2700	296.13000	314.0300	+2.377%	9,083,008	+50.658%
2025-03-20	293.8200	315.4084	292.40500	306.7400	+3.269%	8,200,052	+54.238%
2025-03-19	286.1950	300.2000	277.50000	297.0300	+6.523%	6,905,870	+59.280%
2025-03-18	299.5000	302.0000	275.72000	278.8400	-9.128%	8,632,160	+69.671%
2025-03-17	297.7600	314.8000	293.51000	306.8500	+4.766%	8,799,262	+54.183%
2025-03-14	284.1800	298.0100	282.39000	292.8900	+7.680%	10,025,627	+61.532%
2025-03-13	272.8750	274.9999	260.93000	272.0000	-0.216%	7,241,850	+73.938%
2025-03-12	285.0000	292.4300	261.01000	272.5900	+5.753%	12,684,835	+73.561%
2025-03-11	239.8000	261.4500	236.00000	257.7600	+8.266%	12,843,291	+83.547%
2025-03-10	246.5300	255.6000	234.56000	238.0800	-11.979%	16,696,142	+98.719%
2025-03-07	256.1450	278.6000	247.50000	270.4800	+4.179%	14,631,719	+74.915%
2025-03-06	305.7600	306.5000	258.51360	259.6300	-18.355%	16,186,207	+82.225%
2025-03-05	323.0000	326.2737	310.51000	318.0000	-2.821%	8,081,402	+48.777%
2025-03-04	324.0000	341.0000	307.56640	327.2300	-2.997%	9,195,194	+44.580%
2025-03-03	350.2400	359.7000	332.00000	337.3400	+3.561%	10,900,966	+40.247%
2025-02-28	313.0000	331.5600	306.10000	325.7400	+1.638%	8,807,572	+45.242%
2025-02-27	346.4400	349.9240	310.00000	320.4900	-3.175%	11,856,928	+47.621%
2025-02-26	328.4700	343.1699	288.91500	331.0000	-12.216%	31,816,760	+42.934%
2025-02-25	406.7000	406.7000	367.12000	377.0600	-8.135%	11,292,612	+25.473%
2025-02-24	411.8600	426.4900	395.01000	410.4500	-1.170%	8,029,490	+15.266%
2025-02-21	452.7700	456.7600	412.18500	415.3100	-7.711%	7,623,170	+13.917%
2025-02-20	488.9100	494.5400	427.13005	450.0100	-8.936%	11,192,030	+5.133%
2025-02-19	502.7400	507.0000	481.12000	494.1700	-0.369%	4,987,618	-4.262%
2025-02-18	514.1000	519.7900	487.99000	496.0000	-2.770%	7,265,144	-4.615%
2025-02-14	473.5600	516.9900	462.80000	510.1300	+8.154%	11,328,029	-7.257%
2025-02-13	499.3400	525.1500	449.00000	471.6700	+24.019%	19,369,760	+0.305%
2025-02-12	375.9300	390.2100	372.00300	380.3200	+1.351%	9,374,006	+24.398%
2025-02-11	381.6000	383.3400	366.96000	375.2500	-2.380%	4,217,855	+26.079%
2025-02-10	387.2000	396.6150	373.20000	384.4000	+2.310%	4,582,249	+23.078%
2025-02-07	385.8800	393.6300	374.58000	375.7200	-1.290%	3,108,724	+25.921%
2025-02-06	369.5700	381.7900	365.60000	380.6300	+3.356%	2,825,318	+24.297%
2025-02-05	377.3700	378.6500	363.01010	368.2700	-3.153%	3,766,735	+28.468%
2025-02-04	373.7700	390.6800	370.75000	380.2600	+4.055%	5,245,744	+24.418%
2025-02-03	353.5100	369.4800	349.22000	365.4400	-1.123%	3,488,678	+29.463%
2025-01-31	371.0400	379.0000	364.50000	369.5900	+1.116%	3,323,816	+28.009%
2025-01-30	377.9900	385.6599	357.01000	365.5100	-0.227%	3,856,955	+29.438%
2025-01-29	360.0000	370.6391	352.22000	366.3400	+1.550%	3,337,854	+29.145%
2025-01-28	347.6300	368.3800	342.08000	360.7500	+5.169%	4,506,878	+31.146%
2025-01-27	341.6600	350.5800	330.54000	343.0200	-5.530%	5,635,692	+37.925%
2025-01-24	364.3000	368.8500	360.60000	363.1000	+0.160%	2,812,976	+30.297%
2025-01-23	354.1800	367.7850	352.46000	362.5200	+0.221%	3,041,145	+30.506%
2025-01-22	345.0000	371.7742	343.18000	361.7200	+6.894%	4,488,678	+30.795%
2025-01-21	349.0000	354.9050	337.12000	338.3900	-1.154%	4,796,599	+39.812%
2025-01-17	341.8200	347.3900	336.77000	342.3400	+3.111%	4,098,816	+38.199%
2025-01-16	333.7300	343.1800	331.67000	332.0100	-0.901%	2,477,828	+42.499%
2025-01-15	335.0000	342.3600	329.40500	335.0300	+4.341%	3,803,304	+41.214%
2025-01-14	324.5200	328.5000	316.82000	321.0900	+1.714%	3,143,773	+47.345%
2025-01-13	310.0000	317.7300	307.06770	315.6800	-0.879%	3,701,988	+49.870%
2025-01-10	315.0000	321.8400	308.20010	318.4800	-3.256%	4,158,860	+48.552%
2025-01-08	332.6100	340.5800	317.36030	329.2000	-0.244%	3,901,548	+43.715%
2025-01-07	345.6800	346.9999	313.61000	330.0050	-7.023%	6,585,186	+43.364%
2025-01-06	358.8800	362.4500	346.04000	354.9300	+1.221%	3,846,617	+33.297%
2025-01-03	341.4700	352.1699	336.72000	350.6500	+2.595%	4,274,974	+34.924%
2025-01-02	331.0600	342.4081	316.25000	341.7800	+5.543%	4,858,105	+38.425%
2024-12-31	332.0100	334.3500	318.72000	323.8300	-3.444%	2,914,976	+46.098%
2024-12-30	328.7300	341.2400	325.21000	335.3800	+0.063%	2,265,166	+41.067%
2024-12-27	345.0000	345.0500	326.68500	335.1700	-3.334%	2,378,926	+41.155%
2024-12-26	341.3500	350.2358	336.35000	346.7300	+1.433%	1,732,451	+36.449%
2024-12-24	345.0000	348.4800	341.31120	341.8300	-0.867%	1,248,987	+38.405%
2024-12-23	347.6050	350.2000	331.54010	344.8200	+1.123%	2,430,230	+37.205%
2024-12-20	313.2000	343.2000	311.12000	340.9900	+6.981%	7,518,492	+38.746%
2024-12-19	315.4000	331.0000	312.71000	318.7400	+1.811%	5,481,477	+48.431%
2024-12-18	339.0200	344.0900	308.13000	313.0700	-7.346%	6,540,609	+51.120%
2024-12-17	340.5900	342.4700	320.47000	337.8900	-1.765%	6,522,071	+40.019%
2024-12-16	326.1600	350.0000	326.00000	343.9600	+6.007%	7,678,802	+37.548%
2024-12-13	326.0000	337.6250	321.00000	324.4700	-0.533%	4,682,089	+45.810%
2024-12-12	336.2000	340.6300	324.00000	326.2100	-3.548%	4,007,002	+45.032%
2024-12-11	327.6000	339.1700	313.93000	338.2100	+5.342%	6,989,907	+39.886%
2024-12-10	342.1100	360.4600	319.55240	321.0600	-6.271%	8,973,779	+47.359%
2024-12-09	370.0000	379.9000	332.35000	342.5400	-14.685%	16,220,491	+38.118%
2024-12-06	382.8800	417.6350	378.00000	401.5000	+5.917%	9,885,368	+17.836%
2024-12-05	373.7000	397.4700	370.35000	379.0700	+1.437%	6,313,314	+24.808%
2024-12-04	373.0000	384.5000	368.00000	373.7000	+1.951%	5,733,127	+26.602%
2024-12-03	338.0000	372.5700	338.00000	366.5500	+7.622%	7,293,104	+29.071%
2024-12-02	335.7850	347.6000	335.78500	340.5900	+1.140%	3,770,664	+38.909%
2024-11-29	332.5000	343.7500	331.80750	336.7500	+2.493%	2,677,412	+40.493%
2024-11-27	325.1550	329.3600	309.32000	328.5600	-0.367%	4,840,283	+43.995%
2024-11-26	324.4600	334.7400	320.37000	329.7700	+3.185%	4,356,195	+43.467%
2024-11-25	344.0000	344.7700	317.86000	319.5900	-4.116%	7,851,046	+48.037%
2024-11-22	309.0000	335.3900	303.50000	333.3100	+4.735%	6,769,351	+41.943%
2024-11-21	325.6200	329.1900	307.70000	318.2400	-2.146%	8,495,817	+48.665%
2024-11-20	327.6600	342.5070	319.52000	325.2200	+1.255%	7,090,082	+45.474%
2024-11-19	295.2800	323.5900	293.61000	321.1900	+7.782%	5,570,826	+47.299%
2024-11-18	293.1000	302.4000	287.24000	298.0000	+2.374%	4,997,103	+58.762%
2024-11-15	280.5000	292.0500	277.50000	291.0900	+2.320%	20,281,888	+62.530%
2024-11-14	284.5700	302.5499	283.03500	284.4900	+0.187%	7,159,160	+66.301%
2024-11-13	290.0000	291.4493	278.19000	283.9600	-1.754%	4,658,878	+66.611%
2024-11-12	281.0000	291.3200	277.32000	289.0300	+0.908%	6,216,445	+63.689%
2024-11-11	291.1200	292.0500	263.26000	286.4300	-1.234%	10,176,499	+65.175%
2024-11-08	249.0900	292.8600	243.25000	290.0100	+17.637%	14,962,321	+63.136%
2024-11-07	230.0000	257.4300	228.10000	246.5300	+46.265%	18,564,159	+91.908%
2024-11-06	175.2300	176.9900	166.97000	168.5500	+2.040%	6,043,440	+180.694%
2024-11-05	161.7100	167.4300	160.52010	165.1800	+3.815%	3,990,844	+186.421%
2024-11-04	161.7800	162.4500	158.33000	159.1100	-2.703%	4,029,836	+197.348%
2024-11-01	171.1400	171.1800	163.02000	163.5300	-3.459%	3,547,598	+189.311%
2024-10-31	170.0000	171.3100	164.76000	169.3900	-1.317%	2,749,518	+179.302%
2024-10-30	173.2200	174.4600	170.83000	171.6500	-0.343%	2,966,772	+175.625%
2024-10-29	167.9800	172.5500	166.57000	172.2400	+3.644%	2,864,841	+174.681%
2024-10-28	163.3100	166.7400	162.17000	166.1850	+2.818%	2,566,809	+184.689%
2024-10-25	161.4600	164.1500	159.91000	161.6300	+1.654%	2,090,430	+192.712%
2024-10-24	160.5600	162.7200	158.08000	159.0000	-0.251%	2,477,670	+197.553%
2024-10-23	160.1600	165.3800	157.88000	159.4000	+0.283%	4,021,437	+196.807%
2024-10-22	161.2700	163.0785	157.92000	158.9500	+0.063%	3,360,684	+197.647%
2024-10-21	148.2700	159.8100	148.01000	158.8500	+9.386%	5,767,007	+197.834%
2024-10-18	144.1500	146.0200	141.35000	145.2200	+1.552%	2,758,720	+225.788%
2024-10-17	146.3100	146.7400	142.72000	143.0000	-1.277%	2,579,433	+230.846%
2024-10-16	144.1200	145.1000	139.40000	144.8500	+0.723%	4,218,235	+226.621%
2024-10-15	144.6300	146.7700	143.31000	143.8100	-1.025%	4,551,161	+228.983%
2024-10-14	141.2700	148.4800	140.92000	145.3000	-1.156%	5,060,222	+225.609%
2024-10-11	144.8400	147.6000	144.65590	147.0000	+1.491%	4,024,491	+221.844%
2024-10-10	141.5900	145.6800	141.10400	144.8400	+1.004%	3,842,330	+226.643%
2024-10-09	142.9600	144.4900	140.15000	143.4000	-0.077%	4,033,162	+229.923%
2024-10-08	141.3700	143.9500	139.90000	143.5100	+2.544%	2,604,970	+229.670%
2024-10-07	138.8500	142.2700	137.20000	139.9500	+0.208%	3,766,794	+238.056%
2024-10-04	137.5000	140.0200	135.50010	139.6600	+3.261%	3,947,722	+238.758%
2024-10-03	130.8800	135.2515	130.53980	135.2500	+2.961%	3,151,574	+249.804%
2024-10-02	129.8500	132.0300	128.50000	131.3600	+0.543%	2,575,957	+260.163%
2024-10-01	130.7900	131.6680	128.01000	130.6500	+0.077%	2,539,982	+262.120%
2024-09-30	127.5100	131.1467	126.53000	130.5500	+2.192%	3,743,016	+262.398%
2024-09-27	128.9500	128.9500	126.66000	127.7500	-0.297%	2,313,397	+270.341%
2024-09-26	133.0500	133.0500	125.62000	128.1300	-1.974%	4,484,360	+269.242%
2024-09-25	129.3400	131.4140	128.13000	130.7100	+1.263%	4,345,604	+261.954%
2024-09-24	126.5100	130.3900	125.89000	129.0800	+2.347%	4,863,123	+266.525%
2024-09-23	125.7600	127.4171	124.59000	126.1200	+0.024%	3,894,439	+275.127%
2024-09-20	124.0000	126.6800	123.51000	126.0900	+1.685%	9,232,224	+275.216%
2024-09-19	126.5000	128.1900	122.41270	124.0000	+0.682%	6,968,812	+281.540%
2024-09-18	123.3000	125.7500	120.64000	123.1600	-0.388%	7,242,874	+284.143%
2024-09-17	118.1600	124.7650	117.26000	123.6400	+6.357%	9,426,735	+282.651%
2024-09-16	111.4000	116.9700	110.90000	116.2500	+3.260%	6,941,328	+306.976%
2024-09-13	106.8500	112.8800	105.94000	112.5800	+6.600%	8,532,870	+320.243%
2024-09-12	97.3500	106.4500	97.35000	105.6100	+8.240%	9,788,894	+347.978%
2024-09-11	87.5500	98.1000	87.12000	97.5700	+13.151%	7,762,523	+384.893%
2024-09-10	87.9000	88.2800	85.23000	86.2300	-0.093%	2,824,945	+448.661%
2024-09-09	85.8900	88.2000	84.73000	86.3100	+2.057%	3,554,420	+448.152%
2024-09-06	88.1900	88.5650	82.51000	84.5700	-4.105%	4,247,049	+459.430%
2024-09-05	86.5600	89.4200	86.56000	88.1900	+0.353%	2,015,849	+436.467%
2024-09-04	87.3700	89.8550	85.41290	87.8800	-0.284%	2,566,564	+438.359%
2024-09-03	92.6200	92.8100	87.78000	88.1300	-5.104%	3,290,439	+436.832%
2024-08-30	92.0000	93.7000	90.69500	92.8700	+1.375%	4,382,951	+409.433%
2024-08-29	88.2900	93.6900	88.29000	91.6100	+4.102%	4,539,302	+416.439%
2024-08-28	88.9000	89.8000	87.11000	88.0000	-2.547%	3,217,372	+437.625%
2024-08-27	88.9900	90.8900	87.63000	90.3000	+0.456%	1,875,051	+423.931%
2024-08-26	89.9900	92.3299	89.57000	89.8900	-0.344%	2,053,767	+426.321%
2024-08-23	90.1100	91.3000	88.32000	90.2000	+1.348%	1,903,825	+424.512%
2024-08-22	91.4000	92.5000	88.70000	89.0000	-2.079%	3,109,593	+431.584%
2024-08-21	86.5900	91.1000	86.29000	90.8900	+4.978%	3,542,322	+420.530%
2024-08-20	85.6500	88.7044	85.00000	86.5800	+0.891%	2,345,504	+446.443%
2024-08-19	86.0000	86.3045	84.17000	85.8150	-0.620%	1,850,370	+451.314%
2024-08-16	84.4300	87.0200	83.61000	86.3500	+0.900%	2,765,305	+447.898%
2024-08-15	86.0100	86.9400	84.19000	85.5800	+1.111%	3,506,062	+452.828%
2024-08-14	80.1400	85.6000	80.14000	84.6400	+6.078%	6,269,560	+458.967%
2024-08-13	76.3400	80.1700	75.89000	79.7900	+6.728%	3,874,833	+492.944%
2024-08-12	77.5900	78.1900	74.12000	74.7600	-3.386%	4,882,909	+532.838%
2024-08-09	76.5000	78.1500	72.81000	77.3800	+0.847%	4,808,090	+511.411%

.dark-mode .Dsdd24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dsdd24{ color: #333333; background-color: white; border: 2px solid #333333; }APPApplovin Corporation Class A Common Stockstock NASDAQ

APP
Applovin Corporation Class A Common Stock
stock NASDAQ