Dark

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:20:36 PM EDT

340.72USD-18.484%(-77.26)11,401,749

340.58Bid 345.00Ask 4.42Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

338.30USD-19.063%(-79.68)228,710

After-hours

Aug 5, 2026 4:59:30 PM EDT

328.01USD-21.525%(-89.97)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	338.4500	351.4400	332.32000	340.7200	-18.449%	11,401,749	0.000%
2026-08-05	432.5100	437.7900	416.09000	417.8000	-0.453%	10,804,987	-18.449%
2026-08-04	418.3300	426.9000	405.33000	419.7000	+3.334%	7,149,635	-18.818%
2026-08-03	410.7000	414.2800	399.05000	406.1600	+2.592%	4,591,776	-16.112%
2026-07-31	397.9000	398.1600	377.71000	395.9000	-1.973%	15,452,192	-13.938%
2026-07-30	393.0200	406.3799	390.05050	403.8700	+1.104%	7,548,346	-15.636%
2026-07-29	413.5350	420.8500	397.15000	399.4600	-4.486%	5,606,587	-14.705%
2026-07-28	414.4800	420.9450	395.15010	418.2200	+1.330%	5,578,585	-18.531%
2026-07-27	404.7520	417.5799	401.45000	412.7300	+5.294%	5,147,747	-17.447%
2026-07-24	397.1000	400.9000	386.97000	391.9800	-1.725%	4,855,103	-13.077%
2026-07-23	414.2600	414.8900	396.50000	398.8600	-3.302%	5,364,054	-14.577%
2026-07-22	424.5550	424.6400	407.07000	412.4800	-3.781%	7,820,936	-17.397%
2026-07-21	419.0900	434.6000	418.00000	428.6900	+0.963%	4,862,588	-20.521%
2026-07-20	429.7400	437.9300	422.54500	424.6000	+0.014%	5,120,588	-19.755%
2026-07-17	421.4300	431.3900	413.63000	424.5400	-2.288%	5,627,901	-19.744%
2026-07-16	452.3000	453.8300	432.40010	434.4800	-4.031%	5,166,202	-21.580%
2026-07-15	448.9000	462.6900	444.16000	452.7300	+0.835%	4,631,334	-24.741%
2026-07-14	433.5000	459.5700	431.10000	448.9800	+1.384%	6,464,136	-24.112%
2026-07-13	497.0000	500.4300	433.71000	442.8500	-12.649%	10,345,871	-23.062%
2026-07-10	526.6000	534.0300	504.19000	506.9800	-2.584%	3,493,017	-32.794%
2026-07-09	504.9500	529.8800	500.50000	520.4300	-0.335%	4,706,849	-34.531%
2026-07-08	524.7000	527.1999	507.00000	522.1800	-1.099%	4,826,939	-34.750%
2026-07-07	540.7800	548.4400	518.10000	527.9800	-2.907%	4,995,064	-35.467%
2026-07-06	514.8500	545.3500	513.40360	543.7900	+3.174%	5,798,763	-37.343%
2026-07-02	550.2350	576.4599	524.82000	527.0600	-6.651%	6,002,572	-35.355%
2026-07-01	532.9400	574.7500	521.93000	564.6100	+9.584%	5,919,334	-39.654%
2026-06-30	494.4200	519.4600	492.84000	515.2300	+3.302%	5,594,085	-33.870%
2026-06-29	490.3400	506.4910	483.00000	498.7600	+4.544%	5,300,334	-31.687%
2026-06-26	446.2900	483.3200	440.40000	477.0800	+6.985%	3,426,532	-28.582%
2026-06-25	450.9700	451.8100	418.46000	445.9300	-4.093%	4,130,352	-23.593%
2026-06-24	459.2000	474.5100	456.83010	464.9600	-0.441%	5,414,901	-26.721%
2026-06-23	462.9600	474.2300	458.16000	467.0200	-0.505%	5,083,663	-27.044%
2026-06-22	457.3400	482.0805	447.35000	469.3900	-0.068%	8,358,855	-27.412%
2026-06-18	481.3100	483.9000	460.20000	469.7100	-2.040%	9,549,104	-27.462%
2026-06-17	514.0500	518.6500	478.59500	479.4900	-6.931%	5,470,325	-28.941%
2026-06-16	522.5000	523.7480	494.69000	515.2000	-1.087%	6,734,294	-33.866%
2026-06-15	509.5000	530.5499	507.01000	520.8600	+4.849%	7,521,040	-34.585%
2026-06-12	479.0200	499.8000	472.05000	496.7700	+3.803%	4,338,273	-31.413%
2026-06-11	486.1650	495.0000	472.00000	478.5700	-2.923%	5,938,823	-28.805%
2026-06-10	505.9900	517.1200	492.63000	492.9800	-5.349%	4,842,573	-30.886%
2026-06-09	558.1600	567.6600	502.81000	520.8400	-7.602%	4,461,648	-34.583%
2026-06-08	558.5900	573.7000	557.42000	563.6900	+1.165%	3,896,079	-39.555%
2026-06-05	577.9150	595.0000	548.78000	557.2000	-0.299%	5,547,043	-38.851%
2026-06-04	572.4000	587.0000	554.23000	558.8700	-2.095%	4,960,392	-39.034%
2026-06-03	594.8000	599.6418	565.04000	570.8300	-5.746%	3,456,189	-40.311%
2026-06-02	613.8600	617.0000	591.00000	605.6300	-1.315%	2,717,821	-43.741%
2026-06-01	615.2000	622.0000	584.86000	613.7000	+0.099%	4,303,827	-44.481%
2026-05-29	601.4700	616.6700	580.52000	613.0900	+2.200%	6,252,210	-44.426%
2026-05-28	562.1600	606.3899	560.48750	599.8900	+5.646%	5,842,433	-43.203%
2026-05-27	520.9100	581.0000	514.12000	567.8300	+10.421%	8,276,242	-39.996%
2026-05-26	516.0700	538.8199	497.00010	514.2400	+6.760%	6,756,218	-33.743%
2026-05-22	485.0000	494.4400	475.79000	481.6800	-0.866%	3,830,317	-29.264%
2026-05-21	480.0000	498.2600	473.08500	485.8900	+0.749%	3,200,466	-29.877%
2026-05-20	474.4100	483.2473	461.00000	482.2800	+1.128%	2,936,078	-29.352%
2026-05-19	501.5400	503.7800	473.18000	476.9000	-3.144%	3,302,314	-28.555%
2026-05-18	496.4900	515.3900	484.79000	492.3800	-1.721%	4,471,608	-30.801%
2026-05-15	479.9900	504.9800	476.50000	501.0000	+3.265%	5,352,669	-31.992%
2026-05-14	452.5600	487.7700	450.32020	485.1600	+6.974%	5,963,587	-29.772%
2026-05-13	487.3900	487.3900	450.30000	453.5300	-7.573%	5,615,832	-24.874%
2026-05-12	480.3800	492.7299	477.43000	490.6900	+2.565%	4,690,505	-30.563%
2026-05-11	456.0700	479.2800	447.08500	478.4200	+2.106%	4,568,486	-28.782%
2026-05-08	494.0700	495.0000	447.47500	468.5500	-6.078%	7,766,914	-27.282%
2026-05-07	454.8750	512.6899	443.00000	498.8700	+6.407%	12,597,315	-31.702%
2026-05-06	479.0000	479.3100	452.51540	468.8300	-1.941%	7,954,683	-27.325%
2026-05-05	480.1700	483.2900	469.62000	478.1100	+0.655%	3,259,933	-28.736%
2026-05-04	466.9490	483.5500	462.00000	475.0000	+3.261%	3,804,259	-28.269%
2026-05-01	459.0550	469.7300	450.48000	460.0000	+3.058%	2,484,205	-25.930%
2026-04-30	445.1600	449.3000	433.59000	446.3500	+0.659%	2,247,756	-23.665%
2026-04-29	448.7200	448.7200	430.25000	443.4300	-1.247%	2,307,055	-23.163%
2026-04-28	455.0000	462.9999	441.50000	449.0300	-2.446%	2,785,159	-24.121%
2026-04-27	443.1450	461.7000	442.00000	460.2900	+2.677%	3,517,594	-25.977%
2026-04-24	455.0000	457.4667	431.42000	448.2900	-1.295%	4,364,633	-23.996%
2026-04-23	470.7100	471.1900	442.38930	454.1700	-6.107%	3,531,347	-24.980%
2026-04-22	481.7500	484.4900	468.50000	483.7100	+2.225%	3,430,394	-29.561%
2026-04-21	489.5000	491.9900	470.50100	473.1800	-3.621%	3,853,177	-27.994%
2026-04-20	470.5100	491.4000	465.55000	490.9600	+2.883%	3,795,363	-30.601%
2026-04-17	478.5000	486.4600	472.24000	477.2000	+2.384%	4,014,881	-28.600%
2026-04-16	484.0000	487.5900	461.56000	466.0900	+0.314%	4,517,399	-26.898%
2026-04-15	438.9500	465.9100	433.67000	464.6300	+7.179%	4,915,434	-26.669%
2026-04-14	428.5450	436.0400	424.94000	433.5100	+3.847%	3,204,076	-21.404%
2026-04-13	395.6600	422.4650	394.30400	417.4500	+6.661%	5,499,628	-18.381%
2026-04-10	376.0000	391.9400	364.64000	391.3800	+3.228%	4,845,740	-12.944%
2026-04-09	394.1400	397.9899	369.19000	379.1400	-3.083%	6,540,094	-10.133%
2026-04-08	440.4950	449.4800	383.40000	391.2000	-4.688%	5,944,249	-12.904%
2026-04-07	407.3700	415.6000	398.35000	410.4400	-0.543%	2,933,283	-16.987%
2026-04-06	391.0100	414.2900	391.01000	412.6800	+6.810%	4,259,916	-17.437%
2026-04-02	376.7400	393.9100	366.75000	386.3700	-0.379%	3,204,114	-11.815%
2026-04-01	402.0050	403.9899	385.01270	387.8400	-2.553%	3,189,386	-12.149%
2026-03-31	379.5000	399.3800	373.00000	398.0000	+6.966%	4,661,316	-14.392%
2026-03-30	380.7100	386.5000	366.64000	372.0800	-2.392%	5,035,602	-8.428%
2026-03-27	392.6000	398.9950	380.38000	381.2000	-2.559%	4,126,686	-10.619%
2026-03-26	412.3450	413.3400	388.60000	391.2100	-10.415%	6,293,094	-12.906%
2026-03-25	442.4400	444.8800	429.38000	436.6900	+0.179%	2,943,484	-21.977%
2026-03-24	455.6000	458.1000	427.70000	435.9100	-5.020%	4,052,188	-21.837%
2026-03-23	445.9300	473.0000	445.77000	458.9500	+3.743%	4,583,452	-25.761%
2026-03-20	432.4950	443.2000	422.01000	442.3900	+0.561%	4,769,871	-22.982%
2026-03-19	428.3250	441.1700	416.00000	439.9200	-0.599%	4,760,146	-22.550%
2026-03-18	453.6100	471.7207	442.20000	442.5700	-3.598%	3,514,858	-23.013%
2026-03-17	450.3200	469.0900	447.72500	459.0900	+1.277%	4,331,050	-25.784%
2026-03-16	460.8400	465.9900	446.88000	453.3000	-1.171%	3,998,181	-24.836%
2026-03-13	450.8000	465.0000	446.66000	458.6700	+2.079%	3,791,396	-25.716%
2026-03-12	462.4800	468.5000	448.60000	449.3300	-2.627%	5,004,673	-24.172%
2026-03-11	482.9600	483.9900	456.95000	461.4500	-3.339%	5,712,910	-26.163%
2026-03-10	512.6500	516.9999	473.00000	477.3900	-7.703%	6,688,491	-28.629%
2026-03-09	498.3450	520.3600	494.00000	517.2300	+3.005%	5,332,500	-34.126%
2026-03-06	507.0300	509.5000	491.20000	502.1400	-1.262%	5,177,270	-32.146%
2026-03-05	486.2400	511.7700	484.75000	508.5600	+5.333%	7,623,837	-33.003%
2026-03-04	445.0000	485.1600	443.30000	482.8100	+10.007%	8,394,409	-29.430%
2026-03-03	414.0100	444.1600	406.10000	438.8900	+1.365%	5,193,607	-22.368%
2026-03-02	418.6900	436.5900	410.55000	432.9800	-0.412%	4,097,498	-21.308%
2026-02-27	431.7900	447.5280	426.50000	434.7700	-2.284%	4,886,141	-21.632%
2026-02-26	420.6900	445.9000	417.56210	444.9300	+5.526%	5,884,292	-23.422%
2026-02-25	393.8100	427.1800	391.72000	421.6300	+7.225%	5,922,423	-19.190%
2026-02-24	381.4200	398.1125	366.67010	393.2200	+3.310%	5,191,759	-13.351%
2026-02-23	401.6300	404.0000	375.70000	380.6200	-9.090%	7,207,602	-10.483%
2026-02-20	415.0000	435.0000	414.59000	418.6800	+1.621%	8,669,817	-18.620%
2026-02-19	399.0200	415.4399	396.00000	412.0000	+1.882%	6,165,460	-17.301%
2026-02-18	379.9950	407.1800	372.50000	404.3900	+7.442%	5,753,898	-15.745%
2026-02-17	384.0000	388.1100	368.18000	376.3800	-3.628%	5,211,843	-9.474%
2026-02-13	365.0000	391.8500	359.00000	390.5500	+6.443%	9,093,348	-12.759%
2026-02-12	404.0000	404.8800	365.01000	366.9100	-19.680%	18,791,673	-7.138%
2026-02-11	459.0000	471.9700	438.18000	456.8100	-3.406%	10,648,129	-25.413%
2026-02-10	473.1550	482.0000	461.70500	472.9200	+2.724%	6,145,657	-27.954%
2026-02-09	421.3400	471.7299	419.52010	460.3800	+13.193%	10,320,296	-25.992%
2026-02-06	399.3200	410.2100	380.30000	406.7200	+8.392%	6,463,610	-16.227%
2026-02-05	387.0550	388.6000	360.12000	375.2300	-3.126%	8,724,763	-9.197%
2026-02-04	402.0000	410.2500	382.40010	387.3400	-16.122%	15,434,310	-12.036%
2026-02-03	483.0000	484.9900	448.57000	461.7900	-4.391%	7,125,560	-26.218%
2026-02-02	502.5500	509.0000	476.00000	483.0000	+2.090%	6,038,467	-29.458%
2026-01-30	559.7900	563.4700	463.08000	473.1100	-16.887%	12,170,462	-27.983%
2026-01-29	550.1000	569.9200	542.00000	569.2400	+4.956%	5,289,140	-40.145%
2026-01-28	546.7950	557.9699	537.68000	542.3600	-0.221%	4,767,662	-37.178%
2026-01-27	546.8200	556.4300	536.30000	543.5600	+1.517%	4,758,148	-37.317%
2026-01-26	531.9700	558.3700	529.03000	535.4400	+2.103%	5,656,933	-36.366%
2026-01-23	521.5000	535.7000	509.04000	524.4100	+0.473%	4,835,174	-35.028%
2026-01-22	538.9300	539.8600	514.35000	521.9400	-1.994%	5,651,703	-34.720%
2026-01-21	555.0100	560.0000	530.15000	532.5600	-5.828%	6,674,227	-36.022%
2026-01-20	540.9600	578.7618	532.21000	565.5200	-0.570%	9,830,811	-39.751%
2026-01-16	615.2650	615.2650	559.82000	568.7600	-6.298%	8,636,723	-40.094%
2026-01-15	626.4050	629.8000	600.20000	606.9900	-1.743%	4,167,155	-43.867%
2026-01-14	673.0000	675.0000	596.76000	617.7600	-7.608%	8,442,959	-44.846%
2026-01-13	655.1100	679.6900	642.80000	668.6300	+1.515%	3,768,059	-49.042%
2026-01-12	638.6300	663.8800	624.79010	658.6500	+1.687%	4,375,351	-48.270%
2026-01-09	616.2200	649.7700	612.28710	647.7200	+5.059%	3,495,780	-47.397%
2026-01-08	621.8600	628.5000	605.15100	616.5300	-2.590%	3,029,199	-44.736%
2026-01-07	618.0000	643.5799	611.00010	632.9200	+2.540%	2,934,486	-46.167%
2026-01-06	629.9400	632.0400	595.51000	617.2400	-2.476%	4,584,112	-44.799%
2026-01-05	617.7000	642.2800	603.77000	632.9100	+2.360%	3,846,832	-46.166%
2026-01-02	683.3700	683.5000	610.58000	618.3200	-8.237%	5,609,788	-44.896%
2025-12-31	693.7100	698.7862	672.28000	673.8200	-2.867%	1,929,893	-49.435%
2025-12-30	697.8900	699.7300	683.61640	693.7100	-0.731%	2,249,048	-50.884%
2025-12-29	705.0250	705.3900	682.00000	698.8200	-2.158%	3,222,142	-51.244%
2025-12-26	727.7100	732.0000	708.20000	714.2300	-1.824%	1,766,933	-52.295%
2025-12-24	727.8500	734.7699	721.55000	727.5000	-0.130%	947,372	-53.166%
2025-12-23	727.3800	737.0000	710.25000	728.4500	-0.702%	2,229,387	-53.227%
2025-12-22	731.9700	738.0100	722.03010	733.6000	+1.695%	3,192,527	-53.555%
2025-12-19	702.0000	732.0000	700.00370	721.3700	+3.888%	7,834,000	-52.768%
2025-12-18	675.0000	704.1300	674.00010	694.3700	+5.667%	3,596,882	-50.931%
2025-12-17	684.5900	688.9900	656.87000	657.1300	-2.978%	2,997,154	-48.150%
2025-12-16	668.5000	682.9424	654.00000	677.3000	+0.316%	3,233,165	-49.694%
2025-12-15	682.5700	691.8999	661.56010	675.1650	+0.670%	3,776,116	-49.535%
2025-12-12	714.2800	716.2966	668.74000	670.6700	-6.459%	4,171,369	-49.197%
2025-12-11	697.0000	723.4900	696.00000	716.9800	+1.948%	3,575,240	-52.478%
2025-12-10	717.1600	721.4172	698.51000	703.2800	-2.945%	3,577,796	-51.553%
2025-12-09	689.5850	726.8299	684.00000	724.6200	+5.054%	3,938,639	-52.979%
2025-12-08	697.6750	706.6899	683.53000	689.7600	-0.315%	3,008,363	-50.603%
2025-12-05	687.4450	702.3000	678.69000	691.9400	+1.193%	3,520,410	-50.759%
2025-12-04	671.2800	698.4700	668.48000	683.7800	+3.257%	4,971,956	-50.171%
2025-12-03	654.8700	667.0900	645.00000	662.2100	+1.410%	3,000,655	-48.548%
2025-12-02	632.5300	679.7000	631.19000	653.0000	+4.716%	5,199,995	-47.822%
2025-12-01	588.1300	624.7300	576.00000	623.5900	+4.022%	4,544,294	-45.362%
2025-11-28	589.7900	599.5900	583.40000	599.4800	+2.236%	1,825,454	-43.164%
2025-11-26	565.7600	590.5400	563.50000	586.3700	+5.457%	3,435,945	-41.893%
2025-11-25	555.1200	557.7700	535.85000	556.0300	-0.673%	2,757,663	-38.723%
2025-11-24	525.4700	564.8000	523.00000	559.8000	+7.600%	5,008,896	-39.135%
2025-11-21	521.6500	529.9800	489.30000	520.2600	-0.108%	6,031,825	-34.510%
2025-11-20	554.2500	562.5600	519.20000	520.8200	-1.741%	4,432,570	-34.580%
2025-11-19	530.1100	545.2600	525.43000	530.0500	+0.768%	4,006,370	-35.719%
2025-11-18	533.3550	541.8000	522.00000	526.0100	-2.459%	3,927,282	-35.226%
2025-11-17	554.4450	558.9400	532.31000	539.2700	-3.305%	3,908,595	-36.818%
2025-11-14	534.3400	570.9912	529.00000	557.7000	+0.279%	4,173,194	-38.906%
2025-11-13	579.4400	580.4279	542.48000	556.1500	-4.909%	5,190,940	-38.736%
2025-11-12	602.0000	603.0000	578.00000	584.8600	-1.689%	4,444,699	-41.743%
2025-11-11	647.4000	647.8700	583.00000	594.9100	-8.661%	7,447,032	-42.727%
2025-11-10	635.9500	675.0000	635.41000	651.3200	+5.063%	4,666,709	-47.688%
2025-11-07	614.0000	633.5900	576.41010	619.9300	-0.230%	6,656,194	-45.039%
2025-11-06	651.4700	656.3000	607.23000	621.3600	+0.698%	8,418,406	-45.165%
2025-11-05	610.0000	623.7800	589.00000	617.0500	+1.375%	6,042,802	-44.782%
2025-11-04	630.1750	630.5400	607.93000	608.6800	-3.711%	3,704,270	-44.023%
2025-11-03	646.9850	654.9000	620.60000	632.1400	-0.814%	3,255,000	-46.101%
2025-10-31	621.5600	652.8700	621.56000	637.3300	+2.692%	4,312,142	-46.539%
2025-10-30	622.9500	638.3800	619.75000	620.6200	-1.676%	3,560,160	-45.100%
2025-10-29	627.4100	633.7550	617.20000	631.2000	+0.699%	3,014,722	-46.020%
2025-10-28	643.9900	649.6474	620.87000	626.8200	-2.531%	2,545,057	-45.643%
2025-10-27	634.2500	645.7000	620.73000	643.1000	+3.726%	3,765,138	-47.019%
2025-10-24	607.5650	627.1100	605.50010	620.0000	+5.138%	4,100,373	-45.045%
2025-10-23	560.8400	591.3100	560.84000	589.7000	+4.405%	3,216,113	-42.221%
2025-10-22	568.7300	571.5820	553.24000	564.8200	+2.204%	4,442,841	-39.676%
2025-10-21	567.6900	567.9999	547.12900	552.6400	-2.350%	4,199,919	-38.347%
2025-10-20	593.3100	595.6970	553.00000	565.9400	-5.568%	6,529,825	-39.796%
2025-10-17	600.3400	612.7400	589.20010	599.3100	-1.052%	3,298,195	-43.148%
2025-10-16	612.8100	616.2800	594.68000	605.6800	+0.561%	3,541,934	-43.746%
2025-10-15	603.3800	615.3800	592.32000	602.3000	+2.080%	3,535,565	-43.430%
2025-10-14	576.9400	596.7700	566.49000	590.0300	-0.014%	3,572,657	-42.254%
2025-10-13	590.0000	591.3200	562.28000	590.1100	+3.548%	4,062,397	-42.262%
2025-10-10	599.6100	601.8300	566.90000	569.8900	-5.069%	6,479,078	-40.213%
2025-10-09	615.9400	618.9900	591.50000	600.3200	-4.666%	6,289,311	-43.244%
2025-10-08	631.3900	654.9800	616.24000	629.7000	-0.340%	5,472,905	-45.892%
2025-10-07	595.2150	644.4700	592.26000	631.8500	+7.641%	11,768,731	-46.076%
2025-10-06	684.4750	687.0000	545.00000	587.0000	-14.025%	14,417,706	-41.956%
2025-10-03	691.0200	694.9999	673.17000	682.7600	-0.129%	4,205,773	-50.097%
2025-10-02	710.1900	710.9900	674.40000	683.6400	-2.904%	6,075,429	-50.161%
2025-10-01	714.8350	727.4900	697.50600	704.0900	-2.011%	6,210,848	-51.608%
2025-09-30	713.0000	720.5600	699.22000	718.5400	+0.868%	6,759,568	-52.582%
2025-09-29	685.4000	745.6100	683.50000	712.3600	+6.345%	11,947,835	-52.170%
2025-09-26	652.6700	671.1800	646.47000	669.8600	+4.680%	6,122,353	-49.136%
2025-09-25	624.8700	643.9243	619.49000	639.9100	-0.313%	6,418,199	-46.755%
2025-09-24	652.7500	662.4985	635.50000	641.9200	-1.422%	5,991,497	-46.922%
2025-09-23	641.0000	670.1890	637.51000	651.1800	+1.193%	7,799,930	-47.677%
2025-09-22	647.0500	657.0000	639.51460	643.5000	-0.938%	9,307,081	-47.052%
2025-09-19	628.4800	653.0600	617.56000	649.5900	+4.516%	73,131,599	-47.548%
2025-09-18	616.3250	632.8810	613.78000	621.5200	+2.449%	9,258,535	-45.180%
2025-09-17	603.5700	613.6900	587.23000	606.6600	+0.474%	8,915,194	-43.837%
2025-09-16	596.7000	605.3800	589.28000	603.8000	+1.797%	8,588,889	-43.571%
2025-09-15	578.5400	595.2700	574.22700	593.1400	+1.914%	6,246,575	-42.557%
2025-09-12	573.0550	587.8799	572.11000	582.0000	+1.871%	6,730,310	-41.457%
2025-09-11	568.0000	576.4400	560.79010	571.3100	+0.739%	6,133,457	-40.362%
2025-09-10	562.8300	576.0100	561.50000	567.1200	+1.603%	6,730,296	-39.921%
2025-09-09	546.8150	559.2400	544.92250	558.1700	+2.035%	8,503,532	-38.958%
2025-09-08	537.0750	555.5000	535.70000	547.0400	+11.586%	16,516,921	-37.716%
2025-09-05	506.0000	507.8700	469.80000	490.2400	-1.946%	8,290,545	-30.499%
2025-09-04	497.8000	511.0000	490.65750	499.9700	+2.590%	6,215,219	-31.852%
2025-09-03	487.6900	499.8700	485.08000	487.3500	+1.167%	5,052,295	-30.087%
2025-09-02	464.0000	481.8600	452.25000	481.7300	+0.656%	5,279,138	-29.272%
2025-08-29	480.7200	485.5275	472.42000	478.5900	-1.067%	5,148,052	-28.808%
2025-08-28	463.2000	488.7000	463.00000	483.7500	+4.495%	5,898,480	-29.567%
2025-08-27	469.0000	474.9799	458.65000	462.9400	-1.362%	2,968,649	-26.401%
2025-08-26	448.0100	471.9199	444.00000	469.3300	+4.138%	5,593,745	-27.403%
2025-08-25	440.3000	454.3900	434.02000	450.6800	+2.038%	4,018,619	-24.399%
2025-08-22	418.7600	446.9200	412.33000	441.6800	+5.473%	6,208,232	-22.858%
2025-08-21	411.6200	431.8600	408.80000	418.7600	+1.547%	5,061,547	-18.636%
2025-08-20	405.0201	412.8100	385.19000	412.3800	-0.053%	6,374,368	-17.377%
2025-08-19	430.6400	434.0700	407.52000	412.6000	-5.915%	5,456,683	-17.421%
2025-08-18	438.0050	444.0000	432.61000	438.5400	-0.032%	2,712,988	-22.306%
2025-08-15	434.5000	441.4999	421.40000	438.6800	+1.232%	3,404,039	-22.331%
2025-08-14	434.5800	445.0000	426.00000	433.3400	-2.926%	5,005,144	-21.374%
2025-08-13	470.3800	472.0500	438.77000	446.4000	-4.411%	6,334,051	-23.674%
2025-08-12	466.9200	470.2800	458.48000	467.0000	+0.305%	4,541,635	-27.041%
2025-08-11	455.0000	473.7000	449.21050	465.5800	+2.105%	5,976,576	-26.818%
2025-08-08	448.6000	464.9800	447.01830	455.9800	+4.262%	9,487,806	-25.277%
2025-08-07	397.2500	453.7600	385.10000	437.3400	+11.975%	20,738,715	-22.093%
2025-08-06	385.1900	393.4500	378.36000	390.5700	+3.345%	12,843,923	-12.763%
2025-08-05	398.0000	399.9400	376.90930	377.9300	-4.324%	6,389,794	-9.846%
2025-08-04	383.0100	395.5600	368.18820	395.0100	+4.178%	4,986,199	-13.744%
2025-08-01	377.4600	385.9200	366.47000	379.1700	-2.951%	6,336,260	-10.141%
2025-07-31	380.0000	397.9200	377.52000	390.7000	+7.539%	7,940,745	-12.792%
2025-07-30	362.5300	366.8000	358.55000	363.3100	+0.465%	2,247,113	-6.218%
2025-07-29	373.9600	379.2300	359.46000	361.6300	-2.515%	3,270,315	-5.782%
2025-07-28	366.5000	371.6953	362.17000	370.9600	+1.873%	2,822,983	-8.152%
2025-07-25	360.0000	369.7900	357.02930	364.1400	+1.167%	2,883,702	-6.432%
2025-07-24	363.8200	364.7800	355.00000	359.9400	-0.602%	2,673,274	-5.340%
2025-07-23	352.9800	363.6800	349.21000	362.1200	+3.463%	3,626,130	-5.910%
2025-07-22	363.3000	364.9050	343.00000	350.0000	-4.416%	4,775,224	-2.651%
2025-07-21	360.6000	375.5000	359.40000	366.1700	+0.469%	4,582,404	-6.950%
2025-07-18	372.5900	375.4950	361.00000	364.4600	+0.187%	4,836,543	-6.514%
2025-07-17	356.5900	369.4000	351.00000	363.7800	+2.329%	4,602,436	-6.339%
2025-07-16	355.5800	358.5600	348.70960	355.5000	+0.720%	3,708,206	-4.158%
2025-07-15	348.0000	354.3763	345.41000	352.9600	-0.826%	3,389,482	-3.468%
2025-07-14	342.9000	362.5300	342.11010	355.9000	+6.207%	6,338,812	-4.265%
2025-07-11	342.0000	345.9300	332.32000	335.1000	-3.240%	3,584,592	+1.677%
2025-07-10	359.3550	359.3550	334.52570	346.3200	-1.820%	5,626,851	-1.617%
2025-07-09	350.2700	362.6400	344.75000	352.7400	+2.318%	4,234,855	-3.408%
2025-07-08	352.1400	359.0000	341.50000	344.7500	-0.072%	3,023,104	-1.169%
2025-07-07	341.8700	346.7800	338.22000	345.0000	+0.983%	3,158,411	-1.241%
2025-07-03	332.0000	343.5000	325.58000	341.6400	+1.679%	3,525,805	-0.269%
2025-07-02	342.5300	348.5500	333.20500	336.0000	-0.205%	4,127,366	+1.405%
2025-07-01	347.0000	358.5300	331.00000	336.6900	-3.825%	5,379,761	+1.197%
2025-06-30	341.3200	361.7582	340.05000	350.0800	+4.883%	8,204,891	-2.674%
2025-06-27	348.4900	348.8300	332.10000	333.7800	-3.934%	18,537,825	+2.079%
2025-06-26	342.4100	347.9500	328.94000	347.4500	+2.553%	5,305,922	-1.937%
2025-06-25	355.4000	358.2365	336.67000	338.8000	-3.056%	4,109,486	+0.567%
2025-06-24	346.9150	352.3900	341.93000	349.4800	+4.198%	5,302,973	-2.507%
2025-06-23	324.3600	336.0400	320.00000	335.4000	+3.295%	5,498,923	+1.586%
2025-06-20	344.2300	344.7600	321.68000	324.7000	-5.712%	8,731,808	+4.934%
2025-06-18	360.6600	361.8899	338.65010	344.3700	-4.461%	5,816,331	-1.060%
2025-06-17	370.9500	371.0000	358.71000	360.4500	-2.760%	2,960,023	-5.474%
2025-06-16	367.7900	377.0100	364.49000	370.6800	+1.698%	3,544,859	-8.082%
2025-06-13	372.7800	381.0000	360.74900	364.4900	-4.228%	4,351,715	-6.521%
2025-06-12	380.5000	384.1000	362.45000	380.5800	-0.743%	6,527,801	-10.473%
2025-06-11	386.3000	387.9500	377.90000	383.4300	-0.047%	3,598,466	-11.139%
2025-06-10	390.0000	396.7700	374.68000	383.6100	+0.003%	4,949,317	-11.181%
2025-06-09	401.2500	404.5000	382.85000	383.6000	-8.206%	7,829,239	-11.178%
2025-06-06	421.0000	426.5200	413.23010	417.8900	+0.905%	5,495,450	-18.467%
2025-06-05	414.1700	428.9900	406.78000	414.1400	-0.571%	5,986,157	-17.728%
2025-06-04	398.3900	417.4500	398.21000	416.5200	+4.519%	4,804,645	-18.198%
2025-06-03	401.9100	408.0000	390.41000	398.5100	-0.846%	4,651,336	-14.502%
2025-06-02	392.3100	402.2500	381.60010	401.9100	+2.267%	6,202,125	-15.225%
2025-05-30	386.8700	394.2400	372.53000	393.0000	+2.282%	7,840,335	-13.303%
2025-05-29	400.0950	402.9030	381.43000	384.2300	-1.545%	5,144,707	-11.324%
2025-05-28	381.3800	392.8700	375.12010	390.2600	+2.455%	6,778,341	-12.694%
2025-05-27	362.0000	384.3600	355.16000	380.9100	+7.514%	7,683,415	-10.551%
2025-05-23	341.7200	356.5500	340.20000	354.2900	+0.802%	5,318,795	-3.830%
2025-05-22	360.5200	367.4700	350.81700	351.4700	-1.920%	5,329,383	-3.059%
2025-05-21	359.6800	374.5700	358.00000	358.3500	-1.296%	7,567,122	-4.920%
2025-05-20	371.4482	371.4482	360.86370	363.0550	-2.044%	5,533,494	-6.152%
2025-05-19	355.2700	375.8400	354.01000	370.6300	+2.288%	6,224,325	-8.070%
2025-05-16	369.2600	373.7300	358.00000	362.3400	-1.165%	4,740,227	-5.967%
2025-05-15	373.9400	378.2300	361.44000	366.6100	-2.637%	6,322,226	-7.062%
2025-05-14	373.4900	379.5799	368.45000	376.5400	+1.740%	6,324,282	-9.513%
2025-05-13	348.5300	380.7000	347.70000	370.1000	+6.381%	9,729,218	-7.938%
2025-05-12	350.5600	358.6700	343.37000	347.9000	+5.893%	7,826,646	-2.064%
2025-05-09	343.0450	351.3750	328.52000	328.5400	-3.231%	7,760,053	+3.707%
2025-05-08	344.0000	357.6400	335.13010	339.5100	+11.880%	14,355,299	+0.356%
2025-05-07	300.5500	304.5200	292.87000	303.4600	-0.381%	11,732,107	+12.278%
2025-05-06	294.6450	307.2700	290.96000	304.6200	+0.921%	4,539,519	+11.851%
2025-05-05	299.1900	306.7900	295.41000	301.8400	-1.866%	4,444,645	+12.881%
2025-05-02	291.9900	309.3420	286.84500	307.5800	+10.050%	6,950,990	+10.774%
2025-05-01	282.0000	288.2500	276.80000	279.4900	+3.780%	5,912,172	+21.908%
2025-04-30	247.9100	273.8100	246.00000	269.3100	-6.774%	9,277,913	+26.516%
2025-04-29	286.5000	291.3900	281.27000	288.8800	+1.369%	4,797,093	+17.945%
2025-04-28	278.6400	286.8284	273.50000	284.9800	+2.944%	6,313,779	+19.559%
2025-04-25	272.3000	278.8800	266.50500	276.8300	+3.341%	5,770,373	+23.079%
2025-04-24	253.7250	275.9200	252.00010	267.8800	+6.154%	6,773,109	+27.191%
2025-04-23	255.5050	267.9999	250.10000	252.3500	+6.159%	7,302,645	+35.019%
2025-04-22	232.0000	243.5600	227.05000	237.7100	+4.199%	6,342,282	+43.334%
2025-04-21	233.5300	238.4953	222.02010	228.1300	-4.236%	5,778,158	+49.353%
2025-04-17	231.3900	239.9500	226.10010	238.2200	+3.660%	5,285,999	+43.027%
2025-04-16	234.5250	241.9500	224.40000	229.8100	-6.380%	7,300,828	+48.262%
2025-04-15	235.6000	248.1800	230.52010	245.4700	+3.982%	6,784,576	+38.803%
2025-04-14	258.9400	262.0800	234.39000	236.0700	-5.553%	7,438,408	+44.330%
2025-04-11	258.2950	263.0000	239.00000	249.9500	-5.261%	8,966,853	+36.315%
2025-04-10	270.0000	278.4800	250.51000	263.8300	-4.048%	10,364,754	+29.144%
2025-04-09	234.3100	280.9900	218.28650	274.9600	+16.865%	13,063,808	+23.916%
2025-04-08	255.0500	261.6070	227.20000	235.2800	+1.318%	11,224,619	+44.815%
2025-04-07	203.7800	253.6100	200.50000	232.2200	+5.858%	13,612,282	+46.723%
2025-04-04	243.3800	245.9702	208.51000	219.3700	-16.265%	16,840,299	+55.318%
2025-04-03	264.5200	268.0000	249.08010	261.9800	-9.783%	8,959,549	+30.056%
2025-04-02	273.3300	299.7200	272.89950	290.3900	+2.720%	7,296,166	+17.332%
2025-04-01	264.2200	284.8000	257.00010	282.7000	+6.691%	7,624,244	+20.524%
2025-03-31	255.9300	268.4000	244.00000	264.9700	-2.720%	10,510,386	+28.588%
2025-03-28	286.8100	286.9100	264.07000	272.3800	+4.081%	15,471,758	+25.090%
2025-03-27	322.0500	326.0100	252.51000	261.7000	-20.121%	20,188,915	+30.195%
2025-03-26	340.5000	343.2000	322.10000	327.6200	-5.391%	8,204,035	+3.999%
2025-03-25	341.0000	352.0000	332.04000	346.2900	+1.934%	7,494,731	-1.608%
2025-03-24	328.0900	342.3800	323.50000	339.7200	+8.181%	9,032,143	+0.294%
2025-03-21	301.0500	315.2700	296.13000	314.0300	+2.377%	9,083,008	+8.499%
2025-03-20	293.8200	315.4084	292.40500	306.7400	+3.269%	8,200,052	+11.078%
2025-03-19	286.1950	300.2000	277.50000	297.0300	+6.523%	6,905,870	+14.709%
2025-03-18	299.5000	302.0000	275.72000	278.8400	-9.128%	8,632,160	+22.192%
2025-03-17	297.7600	314.8000	293.51000	306.8500	+4.766%	8,799,262	+11.038%
2025-03-14	284.1800	298.0100	282.39000	292.8900	+7.680%	10,025,627	+16.330%
2025-03-13	272.8750	274.9999	260.93000	272.0000	-0.216%	7,241,850	+25.265%
2025-03-12	285.0000	292.4300	261.01000	272.5900	+5.753%	12,684,835	+24.994%
2025-03-11	239.8000	261.4500	236.00000	257.7600	+8.266%	12,843,291	+32.185%
2025-03-10	246.5300	255.6000	234.56000	238.0800	-11.979%	16,696,142	+43.112%
2025-03-07	256.1450	278.6000	247.50000	270.4800	+4.179%	14,631,719	+25.969%
2025-03-06	305.7600	306.5000	258.51360	259.6300	-18.355%	16,186,207	+31.233%
2025-03-05	323.0000	326.2737	310.51000	318.0000	-2.821%	8,081,402	+7.145%
2025-03-04	324.0000	341.0000	307.56640	327.2300	-2.997%	9,195,194	+4.122%
2025-03-03	350.2400	359.7000	332.00000	337.3400	+3.561%	10,900,966	+1.002%
2025-02-28	313.0000	331.5600	306.10000	325.7400	+1.638%	8,807,572	+4.599%
2025-02-27	346.4400	349.9240	310.00000	320.4900	-3.175%	11,856,928	+6.312%
2025-02-26	328.4700	343.1699	288.91500	331.0000	-12.216%	31,816,760	+2.937%
2025-02-25	406.7000	406.7000	367.12000	377.0600	-8.135%	11,292,612	-9.638%
2025-02-24	411.8600	426.4900	395.01000	410.4500	-1.170%	8,029,490	-16.989%
2025-02-21	452.7700	456.7600	412.18500	415.3100	-7.711%	7,623,170	-17.960%
2025-02-20	488.9100	494.5400	427.13005	450.0100	-8.936%	11,192,030	-24.286%
2025-02-19	502.7400	507.0000	481.12000	494.1700	-0.369%	4,987,618	-31.052%
2025-02-18	514.1000	519.7900	487.99000	496.0000	-2.770%	7,265,144	-31.306%
2025-02-14	473.5600	516.9900	462.80000	510.1300	+8.154%	11,328,029	-33.209%

.dark-mode .cgRnhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgRnhY{ 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