Dark

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 3:37:05 PM EDT

282.66USD-2.675%(-7.77)6,521,635

282.52Bid 282.76Ask 0.24Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

290.95USD+0.179%(+0.52)36,280

After-hours

Sep 30, 2026 4:59:30 PM EDT

291.00USD+0.179%(+0.52)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	290.9300	291.1200	275.1700	282.6600	-2.675%	6,521,635	0.000%
2026-09-30	299.5000	303.1699	290.3600	290.4300	-4.983%	6,734,257	-2.675%
2026-09-29	309.0000	313.3800	304.8400	305.6600	-0.837%	3,729,396	-7.525%
2026-09-28	322.0450	322.7380	306.8800	308.2400	-0.808%	4,171,777	-8.299%
2026-09-25	312.5000	316.0100	308.3300	310.7500	-0.550%	3,023,744	-9.039%
2026-09-24	315.5000	320.4450	308.2400	312.4700	-0.882%	3,974,149	-9.540%
2026-09-23	315.9000	316.5000	304.7700	315.2500	-4.101%	6,813,490	-10.338%
2026-09-22	333.0000	333.6050	323.6800	328.7300	-0.436%	3,431,727	-14.015%
2026-09-21	309.6900	336.9400	306.8000	330.1700	+7.177%	5,999,098	-14.390%
2026-09-18	323.3900	328.1500	307.7600	308.0600	-4.210%	10,960,499	-8.245%
2026-09-17	331.8600	333.4309	314.8200	321.6000	-1.519%	4,543,472	-12.108%
2026-09-16	333.5800	336.4400	322.0100	326.5600	-1.478%	3,526,894	-13.443%
2026-09-15	328.3250	334.4600	323.8025	331.4600	-0.832%	6,604,925	-14.723%
2026-09-14	324.0400	338.3400	320.4000	334.2400	+3.173%	5,063,816	-15.432%
2026-09-11	315.5400	325.5999	311.6800	323.9600	+3.011%	3,761,185	-12.748%
2026-09-10	300.8400	317.6600	300.0900	314.4900	+3.091%	4,734,092	-10.121%
2026-09-09	311.5350	312.3700	304.2100	305.0600	-2.227%	3,954,574	-7.343%
2026-09-08	319.3800	322.7300	309.8500	312.0100	-2.667%	3,915,910	-9.407%
2026-09-04	310.4600	323.8000	310.4500	320.5600	+2.226%	3,807,741	-11.823%
2026-09-03	322.9000	331.8100	309.4080	313.5800	-1.714%	4,463,103	-9.860%
2026-09-02	309.7400	320.8300	305.6700	319.0500	+2.345%	3,882,229	-11.406%
2026-09-01	305.5000	318.7947	305.2790	311.7400	-0.103%	3,906,816	-9.328%
2026-08-31	315.2450	317.8900	306.2500	312.0600	-1.794%	5,062,574	-9.421%
2026-08-28	316.2500	335.4499	315.9200	317.7600	+1.641%	6,631,133	-11.046%
2026-08-27	312.0000	315.8800	306.5000	312.6300	+1.467%	4,045,685	-9.586%
2026-08-26	309.2700	316.7999	306.8800	308.1100	-0.783%	3,578,585	-8.260%
2026-08-25	299.8650	310.8800	299.8650	310.5400	+4.002%	4,001,503	-8.978%
2026-08-24	304.5000	307.0000	297.5000	298.5900	-2.348%	4,579,514	-5.335%
2026-08-21	304.0500	307.3900	298.0000	305.7700	-0.972%	5,485,692	-7.558%
2026-08-20	311.3750	319.4200	307.6600	308.7700	-0.650%	4,462,507	-8.456%
2026-08-19	306.5000	315.3350	304.2000	310.7900	+1.149%	4,430,319	-9.051%
2026-08-18	308.8200	314.7500	307.0500	307.2600	-1.513%	5,148,647	-8.006%
2026-08-17	318.3700	326.1950	307.7000	311.9800	-1.097%	5,974,878	-9.398%
2026-08-14	313.2150	324.3699	313.0000	315.4400	+0.886%	5,277,770	-10.392%
2026-08-13	305.9800	317.6000	305.7848	312.6700	+2.933%	7,521,946	-9.598%
2026-08-12	319.2500	319.6500	303.1700	303.7600	-4.682%	9,322,329	-6.946%
2026-08-11	329.6000	329.9352	318.1200	318.6800	-5.994%	8,030,057	-11.303%
2026-08-10	347.0000	350.2800	338.7100	339.0000	-2.249%	6,272,852	-16.619%
2026-08-07	337.5400	350.9300	336.6700	346.8000	+3.316%	7,736,957	-18.495%
2026-08-06	338.4500	352.0000	332.1918	335.6700	-19.658%	15,235,886	-15.792%
2026-08-05	432.5100	437.7900	416.0900	417.8000	-0.453%	10,804,987	-32.346%
2026-08-04	418.3300	426.9000	405.3300	419.7000	+3.334%	7,149,635	-32.652%
2026-08-03	410.7000	414.2800	399.0500	406.1600	+2.592%	4,591,776	-30.407%
2026-07-31	397.9000	398.1600	377.7100	395.9000	-1.973%	15,452,192	-28.603%
2026-07-30	393.0200	406.3799	390.0505	403.8700	+1.104%	7,548,346	-30.012%
2026-07-29	413.5350	420.8500	397.1500	399.4600	-4.486%	5,606,587	-29.239%
2026-07-28	414.4800	420.9450	395.1501	418.2200	+1.330%	5,578,585	-32.414%
2026-07-27	404.7520	417.5799	401.4500	412.7300	+5.294%	5,147,747	-31.515%
2026-07-24	397.1000	400.9000	386.9700	391.9800	-1.725%	4,855,103	-27.889%
2026-07-23	414.2600	414.8900	396.5000	398.8600	-3.302%	5,364,054	-29.133%
2026-07-22	424.5550	424.6400	407.0700	412.4800	-3.781%	7,820,936	-31.473%
2026-07-21	419.0900	434.6000	418.0000	428.6900	+0.963%	4,862,588	-34.064%
2026-07-20	429.7400	437.9300	422.5450	424.6000	+0.014%	5,120,588	-33.429%
2026-07-17	421.4300	431.3900	413.6300	424.5400	-2.288%	5,627,901	-33.420%
2026-07-16	452.3000	453.8300	432.4001	434.4800	-4.031%	5,166,202	-34.943%
2026-07-15	448.9000	462.6900	444.1600	452.7300	+0.835%	4,631,334	-37.565%
2026-07-14	433.5000	459.5700	431.1000	448.9800	+1.384%	6,464,136	-37.044%
2026-07-13	497.0000	500.4300	433.7100	442.8500	-12.649%	10,345,871	-36.173%
2026-07-10	526.6000	534.0300	504.1900	506.9800	-2.584%	3,493,017	-44.246%
2026-07-09	504.9500	529.8800	500.5000	520.4300	-0.335%	4,706,849	-45.687%
2026-07-08	524.7000	527.1999	507.0000	522.1800	-1.099%	4,826,939	-45.869%
2026-07-07	540.7800	548.4400	518.1000	527.9800	-2.907%	4,995,064	-46.464%
2026-07-06	514.8500	545.3500	513.4036	543.7900	+3.174%	5,798,763	-48.020%
2026-07-02	550.2350	576.4599	524.8200	527.0600	-6.651%	6,002,572	-46.370%
2026-07-01	532.9400	574.7500	521.9300	564.6100	+9.584%	5,919,334	-49.937%
2026-06-30	494.4200	519.4600	492.8400	515.2300	+3.302%	5,594,085	-45.139%
2026-06-29	490.3400	506.4910	483.0000	498.7600	+4.544%	5,300,334	-43.327%
2026-06-26	446.2900	483.3200	440.4000	477.0800	+6.985%	3,426,532	-40.752%
2026-06-25	450.9700	451.8100	418.4600	445.9300	-4.093%	4,130,352	-36.613%
2026-06-24	459.2000	474.5100	456.8301	464.9600	-0.441%	5,414,901	-39.208%
2026-06-23	462.9600	474.2300	458.1600	467.0200	-0.505%	5,083,663	-39.476%
2026-06-22	457.3400	482.0805	447.3500	469.3900	-0.068%	8,358,855	-39.781%
2026-06-18	481.3100	483.9000	460.2000	469.7100	-2.040%	9,549,104	-39.822%
2026-06-17	514.0500	518.6500	478.5950	479.4900	-6.931%	5,470,325	-41.050%
2026-06-16	522.5000	523.7480	494.6900	515.2000	-1.087%	6,734,294	-45.136%
2026-06-15	509.5000	530.5499	507.0100	520.8600	+4.849%	7,521,040	-45.732%
2026-06-12	479.0200	499.8000	472.0500	496.7700	+3.803%	4,338,273	-43.100%
2026-06-11	486.1650	495.0000	472.0000	478.5700	-2.923%	5,938,823	-40.937%
2026-06-10	505.9900	517.1200	492.6300	492.9800	-5.349%	4,842,573	-42.663%
2026-06-09	558.1600	567.6600	502.8100	520.8400	-7.602%	4,461,648	-45.730%
2026-06-08	558.5900	573.7000	557.4200	563.6900	+1.165%	3,896,079	-49.855%
2026-06-05	577.9150	595.0000	548.7800	557.2000	-0.299%	5,547,043	-49.271%
2026-06-04	572.4000	587.0000	554.2300	558.8700	-2.095%	4,960,392	-49.423%
2026-06-03	594.8000	599.6418	565.0400	570.8300	-5.746%	3,456,189	-50.483%
2026-06-02	613.8600	617.0000	591.0000	605.6300	-1.315%	2,717,821	-53.328%
2026-06-01	615.2000	622.0000	584.8600	613.7000	+0.099%	4,303,827	-53.942%
2026-05-29	601.4700	616.6700	580.5200	613.0900	+2.200%	6,252,210	-53.896%
2026-05-28	562.1600	606.3899	560.4875	599.8900	+5.646%	5,842,433	-52.881%
2026-05-27	520.9100	581.0000	514.1200	567.8300	+10.421%	8,276,242	-50.221%
2026-05-26	516.0700	538.8199	497.0001	514.2400	+6.760%	6,756,218	-45.033%
2026-05-22	485.0000	494.4400	475.7900	481.6800	-0.866%	3,830,317	-41.318%
2026-05-21	480.0000	498.2600	473.0850	485.8900	+0.749%	3,200,466	-41.826%
2026-05-20	474.4100	483.2473	461.0000	482.2800	+1.128%	2,936,078	-41.391%
2026-05-19	501.5400	503.7800	473.1800	476.9000	-3.144%	3,302,314	-40.730%
2026-05-18	496.4900	515.3900	484.7900	492.3800	-1.721%	4,471,608	-42.593%
2026-05-15	479.9900	504.9800	476.5000	501.0000	+3.265%	5,352,669	-43.581%
2026-05-14	452.5600	487.7700	450.3202	485.1600	+6.974%	5,963,587	-41.739%
2026-05-13	487.3900	487.3900	450.3000	453.5300	-7.573%	5,615,832	-37.676%
2026-05-12	480.3800	492.7299	477.4300	490.6900	+2.565%	4,690,505	-42.395%
2026-05-11	456.0700	479.2800	447.0850	478.4200	+2.106%	4,568,486	-40.918%
2026-05-08	494.0700	495.0000	447.4750	468.5500	-6.078%	7,766,914	-39.673%
2026-05-07	454.8750	512.6899	443.0000	498.8700	+6.407%	12,597,315	-43.340%
2026-05-06	479.0000	479.3100	452.5154	468.8300	-1.941%	7,954,683	-39.709%
2026-05-05	480.1700	483.2900	469.6200	478.1100	+0.655%	3,259,933	-40.880%
2026-05-04	466.9490	483.5500	462.0000	475.0000	+3.261%	3,804,259	-40.493%
2026-05-01	459.0550	469.7300	450.4800	460.0000	+3.058%	2,484,205	-38.552%
2026-04-30	445.1600	449.3000	433.5900	446.3500	+0.659%	2,247,756	-36.673%
2026-04-29	448.7200	448.7200	430.2500	443.4300	-1.247%	2,307,055	-36.256%
2026-04-28	455.0000	462.9999	441.5000	449.0300	-2.446%	2,785,159	-37.051%
2026-04-27	443.1450	461.7000	442.0000	460.2900	+2.677%	3,517,594	-38.591%
2026-04-24	455.0000	457.4667	431.4200	448.2900	-1.295%	4,364,633	-36.947%
2026-04-23	470.7100	471.1900	442.3893	454.1700	-6.107%	3,531,347	-37.763%
2026-04-22	481.7500	484.4900	468.5000	483.7100	+2.225%	3,430,394	-41.564%
2026-04-21	489.5000	491.9900	470.5010	473.1800	-3.621%	3,853,177	-40.264%
2026-04-20	470.5100	491.4000	465.5500	490.9600	+2.883%	3,795,363	-42.427%
2026-04-17	478.5000	486.4600	472.2400	477.2000	+2.384%	4,014,881	-40.767%
2026-04-16	484.0000	487.5900	461.5600	466.0900	+0.314%	4,517,399	-39.355%
2026-04-15	438.9500	465.9100	433.6700	464.6300	+7.179%	4,915,434	-39.164%
2026-04-14	428.5450	436.0400	424.9400	433.5100	+3.847%	3,204,076	-34.797%
2026-04-13	395.6600	422.4650	394.3040	417.4500	+6.661%	5,499,628	-32.289%
2026-04-10	376.0000	391.9400	364.6400	391.3800	+3.228%	4,845,740	-27.779%
2026-04-09	394.1400	397.9899	369.1900	379.1400	-3.083%	6,540,094	-25.447%
2026-04-08	440.4950	449.4800	383.4000	391.2000	-4.688%	5,944,249	-27.745%
2026-04-07	407.3700	415.6000	398.3500	410.4400	-0.543%	2,933,283	-31.132%
2026-04-06	391.0100	414.2900	391.0100	412.6800	+6.810%	4,259,916	-31.506%
2026-04-02	376.7400	393.9100	366.7500	386.3700	-0.379%	3,204,114	-26.842%
2026-04-01	402.0050	403.9899	385.0127	387.8400	-2.553%	3,189,386	-27.119%
2026-03-31	379.5000	399.3800	373.0000	398.0000	+6.966%	4,661,316	-28.980%
2026-03-30	380.7100	386.5000	366.6400	372.0800	-2.392%	5,035,602	-24.032%
2026-03-27	392.6000	398.9950	380.3800	381.2000	-2.559%	4,126,686	-25.850%
2026-03-26	412.3450	413.3400	388.6000	391.2100	-10.415%	6,293,094	-27.747%
2026-03-25	442.4400	444.8800	429.3800	436.6900	+0.179%	2,943,484	-35.272%
2026-03-24	455.6000	458.1000	427.7000	435.9100	-5.020%	4,052,188	-35.156%
2026-03-23	445.9300	473.0000	445.7700	458.9500	+3.743%	4,583,452	-38.412%
2026-03-20	432.4950	443.2000	422.0100	442.3900	+0.561%	4,769,871	-36.106%
2026-03-19	428.3250	441.1700	416.0000	439.9200	-0.599%	4,760,146	-35.747%
2026-03-18	453.6100	471.7207	442.2000	442.5700	-3.598%	3,514,858	-36.132%
2026-03-17	450.3200	469.0900	447.7250	459.0900	+1.277%	4,331,050	-38.430%
2026-03-16	460.8400	465.9900	446.8800	453.3000	-1.171%	3,998,181	-37.644%
2026-03-13	450.8000	465.0000	446.6600	458.6700	+2.079%	3,791,396	-38.374%
2026-03-12	462.4800	468.5000	448.6000	449.3300	-2.627%	5,004,673	-37.093%
2026-03-11	482.9600	483.9900	456.9500	461.4500	-3.339%	5,712,910	-38.745%
2026-03-10	512.6500	516.9999	473.0000	477.3900	-7.703%	6,688,491	-40.791%
2026-03-09	498.3450	520.3600	494.0000	517.2300	+3.005%	5,332,500	-45.351%
2026-03-06	507.0300	509.5000	491.2000	502.1400	-1.262%	5,177,270	-43.709%
2026-03-05	486.2400	511.7700	484.7500	508.5600	+5.333%	7,623,837	-44.420%
2026-03-04	445.0000	485.1600	443.3000	482.8100	+10.007%	8,394,409	-41.455%
2026-03-03	414.0100	444.1600	406.1000	438.8900	+1.365%	5,193,607	-35.597%
2026-03-02	418.6900	436.5900	410.5500	432.9800	-0.412%	4,097,498	-34.718%
2026-02-27	431.7900	447.5280	426.5000	434.7700	-2.284%	4,886,141	-34.986%
2026-02-26	420.6900	445.9000	417.5621	444.9300	+5.526%	5,884,292	-36.471%
2026-02-25	393.8100	427.1800	391.7200	421.6300	+7.225%	5,922,423	-32.960%
2026-02-24	381.4200	398.1125	366.6701	393.2200	+3.310%	5,191,759	-28.117%
2026-02-23	401.6300	404.0000	375.7000	380.6200	-9.090%	7,207,602	-25.737%
2026-02-20	415.0000	435.0000	414.5900	418.6800	+1.621%	8,669,817	-32.488%
2026-02-19	399.0200	415.4399	396.0000	412.0000	+1.882%	6,165,460	-31.393%
2026-02-18	379.9950	407.1800	372.5000	404.3900	+7.442%	5,753,898	-30.102%
2026-02-17	384.0000	388.1100	368.1800	376.3800	-3.628%	5,211,843	-24.900%
2026-02-13	365.0000	391.8500	359.0000	390.5500	+6.443%	9,093,348	-27.625%
2026-02-12	404.0000	404.8800	365.0100	366.9100	-19.680%	18,791,673	-22.962%
2026-02-11	459.0000	471.9700	438.1800	456.8100	-3.406%	10,648,129	-38.123%
2026-02-10	473.1550	482.0000	461.7050	472.9200	+2.724%	6,145,657	-40.231%
2026-02-09	421.3400	471.7299	419.5201	460.3800	+13.193%	10,320,296	-38.603%
2026-02-06	399.3200	410.2100	380.3000	406.7200	+8.392%	6,463,610	-30.503%
2026-02-05	387.0550	388.6000	360.1200	375.2300	-3.126%	8,724,763	-24.670%
2026-02-04	402.0000	410.2500	382.4001	387.3400	-16.122%	15,434,310	-27.025%
2026-02-03	483.0000	484.9900	448.5700	461.7900	-4.391%	7,125,560	-38.790%
2026-02-02	502.5500	509.0000	476.0000	483.0000	+2.090%	6,038,467	-41.478%
2026-01-30	559.7900	563.4700	463.0800	473.1100	-16.887%	12,170,462	-40.255%
2026-01-29	550.1000	569.9200	542.0000	569.2400	+4.956%	5,289,140	-50.344%
2026-01-28	546.7950	557.9699	537.6800	542.3600	-0.221%	4,767,662	-47.883%
2026-01-27	546.8200	556.4300	536.3000	543.5600	+1.517%	4,758,148	-47.998%
2026-01-26	531.9700	558.3700	529.0300	535.4400	+2.103%	5,656,933	-47.210%
2026-01-23	521.5000	535.7000	509.0400	524.4100	+0.473%	4,835,174	-46.099%
2026-01-22	538.9300	539.8600	514.3500	521.9400	-1.994%	5,651,703	-45.844%
2026-01-21	555.0100	560.0000	530.1500	532.5600	-5.828%	6,674,227	-46.924%
2026-01-20	540.9600	578.7618	532.2100	565.5200	-0.570%	9,830,811	-50.018%
2026-01-16	615.2650	615.2650	559.8200	568.7600	-6.298%	8,636,723	-50.302%
2026-01-15	626.4050	629.8000	600.2000	606.9900	-1.743%	4,167,155	-53.433%
2026-01-14	673.0000	675.0000	596.7600	617.7600	-7.608%	8,442,959	-54.244%
2026-01-13	655.1100	679.6900	642.8000	668.6300	+1.515%	3,768,059	-57.725%
2026-01-12	638.6300	663.8800	624.7901	658.6500	+1.687%	4,375,351	-57.085%
2026-01-09	616.2200	649.7700	612.2871	647.7200	+5.059%	3,495,780	-56.361%
2026-01-08	621.8600	628.5000	605.1510	616.5300	-2.590%	3,029,199	-54.153%
2026-01-07	618.0000	643.5799	611.0001	632.9200	+2.540%	2,934,486	-55.340%
2026-01-06	629.9400	632.0400	595.5100	617.2400	-2.476%	4,584,112	-54.206%
2026-01-05	617.7000	642.2800	603.7700	632.9100	+2.360%	3,846,832	-55.340%
2026-01-02	683.3700	683.5000	610.5800	618.3200	-8.237%	5,609,788	-54.286%
2025-12-31	693.7100	698.7862	672.2800	673.8200	-2.867%	1,929,893	-58.051%
2025-12-30	697.8900	699.7300	683.6164	693.7100	-0.731%	2,249,048	-59.254%
2025-12-29	705.0250	705.3900	682.0000	698.8200	-2.158%	3,222,142	-59.552%
2025-12-26	727.7100	732.0000	708.2000	714.2300	-1.824%	1,766,933	-60.425%
2025-12-24	727.8500	734.7699	721.5500	727.5000	-0.130%	947,372	-61.146%
2025-12-23	727.3800	737.0000	710.2500	728.4500	-0.702%	2,229,387	-61.197%
2025-12-22	731.9700	738.0100	722.0301	733.6000	+1.695%	3,192,527	-61.469%
2025-12-19	702.0000	732.0000	700.0037	721.3700	+3.888%	7,834,000	-60.816%
2025-12-18	675.0000	704.1300	674.0001	694.3700	+5.667%	3,596,882	-59.293%
2025-12-17	684.5900	688.9900	656.8700	657.1300	-2.978%	2,997,154	-56.986%
2025-12-16	668.5000	682.9424	654.0000	677.3000	+0.316%	3,233,165	-58.267%
2025-12-15	682.5700	691.8999	661.5601	675.1650	+0.670%	3,776,116	-58.135%
2025-12-12	714.2800	716.2966	668.7400	670.6700	-6.459%	4,171,369	-57.854%
2025-12-11	697.0000	723.4900	696.0000	716.9800	+1.948%	3,575,240	-60.576%
2025-12-10	717.1600	721.4172	698.5100	703.2800	-2.945%	3,577,796	-59.808%
2025-12-09	689.5850	726.8299	684.0000	724.6200	+5.054%	3,938,639	-60.992%
2025-12-08	697.6750	706.6899	683.5300	689.7600	-0.315%	3,008,363	-59.021%
2025-12-05	687.4450	702.3000	678.6900	691.9400	+1.193%	3,520,410	-59.150%
2025-12-04	671.2800	698.4700	668.4800	683.7800	+3.257%	4,971,956	-58.662%
2025-12-03	654.8700	667.0900	645.0000	662.2100	+1.410%	3,000,655	-57.316%
2025-12-02	632.5300	679.7000	631.1900	653.0000	+4.716%	5,199,995	-56.714%
2025-12-01	588.1300	624.7300	576.0000	623.5900	+4.022%	4,544,294	-54.672%
2025-11-28	589.7900	599.5900	583.4000	599.4800	+2.236%	1,825,454	-52.849%
2025-11-26	565.7600	590.5400	563.5000	586.3700	+5.457%	3,435,945	-51.795%
2025-11-25	555.1200	557.7700	535.8500	556.0300	-0.673%	2,757,663	-49.165%
2025-11-24	525.4700	564.8000	523.0000	559.8000	+7.600%	5,008,896	-49.507%
2025-11-21	521.6500	529.9800	489.3000	520.2600	-0.108%	6,031,825	-45.669%
2025-11-20	554.2500	562.5600	519.2000	520.8200	-1.741%	4,432,570	-45.728%
2025-11-19	530.1100	545.2600	525.4300	530.0500	+0.768%	4,006,370	-46.673%
2025-11-18	533.3550	541.8000	522.0000	526.0100	-2.459%	3,927,282	-46.263%
2025-11-17	554.4450	558.9400	532.3100	539.2700	-3.305%	3,908,595	-47.585%
2025-11-14	534.3400	570.9912	529.0000	557.7000	+0.279%	4,173,194	-49.317%
2025-11-13	579.4400	580.4279	542.4800	556.1500	-4.909%	5,190,940	-49.176%
2025-11-12	602.0000	603.0000	578.0000	584.8600	-1.689%	4,444,699	-51.670%
2025-11-11	647.4000	647.8700	583.0000	594.9100	-8.661%	7,447,032	-52.487%
2025-11-10	635.9500	675.0000	635.4100	651.3200	+5.063%	4,666,709	-56.602%
2025-11-07	614.0000	633.5900	576.4101	619.9300	-0.230%	6,656,194	-54.405%
2025-11-06	651.4700	656.3000	607.2300	621.3600	+0.698%	8,418,406	-54.509%
2025-11-05	610.0000	623.7800	589.0000	617.0500	+1.375%	6,042,802	-54.192%
2025-11-04	630.1750	630.5400	607.9300	608.6800	-3.711%	3,704,270	-53.562%
2025-11-03	646.9850	654.9000	620.6000	632.1400	-0.814%	3,255,000	-55.285%
2025-10-31	621.5600	652.8700	621.5600	637.3300	+2.692%	4,312,142	-55.649%
2025-10-30	622.9500	638.3800	619.7500	620.6200	-1.676%	3,560,160	-54.455%
2025-10-29	627.4100	633.7550	617.2000	631.2000	+0.699%	3,014,722	-55.219%
2025-10-28	643.9900	649.6474	620.8700	626.8200	-2.531%	2,545,057	-54.906%
2025-10-27	634.2500	645.7000	620.7300	643.1000	+3.726%	3,765,138	-56.047%
2025-10-24	607.5650	627.1100	605.5001	620.0000	+5.138%	4,100,373	-54.410%
2025-10-23	560.8400	591.3100	560.8400	589.7000	+4.405%	3,216,113	-52.067%
2025-10-22	568.7300	571.5820	553.2400	564.8200	+2.204%	4,442,841	-49.956%
2025-10-21	567.6900	567.9999	547.1290	552.6400	-2.350%	4,199,919	-48.853%
2025-10-20	593.3100	595.6970	553.0000	565.9400	-5.568%	6,529,825	-50.055%
2025-10-17	600.3400	612.7400	589.2001	599.3100	-1.052%	3,298,195	-52.836%
2025-10-16	612.8100	616.2800	594.6800	605.6800	+0.561%	3,541,934	-53.332%
2025-10-15	603.3800	615.3800	592.3200	602.3000	+2.080%	3,535,565	-53.070%
2025-10-14	576.9400	596.7700	566.4900	590.0300	-0.014%	3,572,657	-52.094%
2025-10-13	590.0000	591.3200	562.2800	590.1100	+3.548%	4,062,397	-52.100%
2025-10-10	599.6100	601.8300	566.9000	569.8900	-5.069%	6,479,078	-50.401%
2025-10-09	615.9400	618.9900	591.5000	600.3200	-4.666%	6,289,311	-52.915%
2025-10-08	631.3900	654.9800	616.2400	629.7000	-0.340%	5,472,905	-55.112%
2025-10-07	595.2150	644.4700	592.2600	631.8500	+7.641%	11,768,731	-55.265%
2025-10-06	684.4750	687.0000	545.0000	587.0000	-14.025%	14,417,706	-51.847%
2025-10-03	691.0200	694.9999	673.1700	682.7600	-0.129%	4,205,773	-58.600%
2025-10-02	710.1900	710.9900	674.4000	683.6400	-2.904%	6,075,429	-58.654%
2025-10-01	714.8350	727.4900	697.5060	704.0900	-2.011%	6,210,848	-59.855%
2025-09-30	713.0000	720.5600	699.2200	718.5400	+0.868%	6,759,568	-60.662%
2025-09-29	685.4000	745.6100	683.5000	712.3600	+6.345%	11,947,835	-60.321%
2025-09-26	652.6700	671.1800	646.4700	669.8600	+4.680%	6,122,353	-57.803%
2025-09-25	624.8700	643.9243	619.4900	639.9100	-0.313%	6,418,199	-55.828%
2025-09-24	652.7500	662.4985	635.5000	641.9200	-1.422%	5,991,497	-55.966%
2025-09-23	641.0000	670.1890	637.5100	651.1800	+1.193%	7,799,930	-56.593%
2025-09-22	647.0500	657.0000	639.5146	643.5000	-0.938%	9,307,081	-56.075%
2025-09-19	628.4800	653.0600	617.5600	649.5900	+4.516%	73,131,599	-56.486%
2025-09-18	616.3250	632.8810	613.7800	621.5200	+2.449%	9,258,535	-54.521%
2025-09-17	603.5700	613.6900	587.2300	606.6600	+0.474%	8,915,194	-53.407%
2025-09-16	596.7000	605.3800	589.2800	603.8000	+1.797%	8,588,889	-53.186%
2025-09-15	578.5400	595.2700	574.2270	593.1400	+1.914%	6,246,575	-52.345%
2025-09-12	573.0550	587.8799	572.1100	582.0000	+1.871%	6,730,310	-51.433%
2025-09-11	568.0000	576.4400	560.7901	571.3100	+0.739%	6,133,457	-50.524%
2025-09-10	562.8300	576.0100	561.5000	567.1200	+1.603%	6,730,296	-50.159%
2025-09-09	546.8150	559.2400	544.9225	558.1700	+2.035%	8,503,532	-49.360%
2025-09-08	537.0750	555.5000	535.7000	547.0400	+11.586%	16,516,921	-48.329%
2025-09-05	506.0000	507.8700	469.8000	490.2400	-1.946%	8,290,545	-42.343%
2025-09-04	497.8000	511.0000	490.6575	499.9700	+2.590%	6,215,219	-43.465%
2025-09-03	487.6900	499.8700	485.0800	487.3500	+1.167%	5,052,295	-42.001%
2025-09-02	464.0000	481.8600	452.2500	481.7300	+0.656%	5,279,138	-41.324%
2025-08-29	480.7200	485.5275	472.4200	478.5900	-1.067%	5,148,052	-40.939%
2025-08-28	463.2000	488.7000	463.0000	483.7500	+4.495%	5,898,480	-41.569%
2025-08-27	469.0000	474.9799	458.6500	462.9400	-1.362%	2,968,649	-38.942%
2025-08-26	448.0100	471.9199	444.0000	469.3300	+4.138%	5,593,745	-39.774%
2025-08-25	440.3000	454.3900	434.0200	450.6800	+2.038%	4,018,619	-37.281%
2025-08-22	418.7600	446.9200	412.3300	441.6800	+5.473%	6,208,232	-36.003%
2025-08-21	411.6200	431.8600	408.8000	418.7600	+1.547%	5,061,547	-32.501%
2025-08-20	405.0201	412.8100	385.1900	412.3800	-0.053%	6,374,368	-31.456%
2025-08-19	430.6400	434.0700	407.5200	412.6000	-5.915%	5,456,683	-31.493%
2025-08-18	438.0050	444.0000	432.6100	438.5400	-0.032%	2,712,988	-35.545%
2025-08-15	434.5000	441.4999	421.4000	438.6800	+1.232%	3,404,039	-35.566%
2025-08-14	434.5800	445.0000	426.0000	433.3400	-2.926%	5,005,144	-34.772%
2025-08-13	470.3800	472.0500	438.7700	446.4000	-4.411%	6,334,051	-36.680%
2025-08-12	466.9200	470.2800	458.4800	467.0000	+0.305%	4,541,635	-39.473%
2025-08-11	455.0000	473.7000	449.2105	465.5800	+2.105%	5,976,576	-39.289%
2025-08-08	448.6000	464.9800	447.0183	455.9800	+4.262%	9,487,806	-38.010%
2025-08-07	397.2500	453.7600	385.1000	437.3400	+11.975%	20,738,715	-35.368%
2025-08-06	385.1900	393.4500	378.3600	390.5700	+3.345%	12,843,923	-27.629%
2025-08-05	398.0000	399.9400	376.9093	377.9300	-4.324%	6,389,794	-25.208%
2025-08-04	383.0100	395.5600	368.1882	395.0100	+4.178%	4,986,199	-28.442%
2025-08-01	377.4600	385.9200	366.4700	379.1700	-2.951%	6,336,260	-25.453%
2025-07-31	380.0000	397.9200	377.5200	390.7000	+7.539%	7,940,745	-27.653%
2025-07-30	362.5300	366.8000	358.5500	363.3100	+0.465%	2,247,113	-22.199%
2025-07-29	373.9600	379.2300	359.4600	361.6300	-2.515%	3,270,315	-21.837%
2025-07-28	366.5000	371.6953	362.1700	370.9600	+1.873%	2,822,983	-23.803%
2025-07-25	360.0000	369.7900	357.0293	364.1400	+1.167%	2,883,702	-22.376%
2025-07-24	363.8200	364.7800	355.0000	359.9400	-0.602%	2,673,274	-21.470%
2025-07-23	352.9800	363.6800	349.2100	362.1200	+3.463%	3,626,130	-21.943%
2025-07-22	363.3000	364.9050	343.0000	350.0000	-4.416%	4,775,224	-19.240%
2025-07-21	360.6000	375.5000	359.4000	366.1700	+0.469%	4,582,404	-22.806%
2025-07-18	372.5900	375.4950	361.0000	364.4600	+0.187%	4,836,543	-22.444%
2025-07-17	356.5900	369.4000	351.0000	363.7800	+2.329%	4,602,436	-22.299%
2025-07-16	355.5800	358.5600	348.7096	355.5000	+0.720%	3,708,206	-20.489%
2025-07-15	348.0000	354.3763	345.4100	352.9600	-0.826%	3,389,482	-19.917%
2025-07-14	342.9000	362.5300	342.1101	355.9000	+6.207%	6,338,812	-20.579%
2025-07-11	342.0000	345.9300	332.3200	335.1000	-3.240%	3,584,592	-15.649%
2025-07-10	359.3550	359.3550	334.5257	346.3200	-1.820%	5,626,851	-18.382%
2025-07-09	350.2700	362.6400	344.7500	352.7400	+2.318%	4,234,855	-19.867%
2025-07-08	352.1400	359.0000	341.5000	344.7500	-0.072%	3,023,104	-18.010%
2025-07-07	341.8700	346.7800	338.2200	345.0000	+0.983%	3,158,411	-18.070%
2025-07-03	332.0000	343.5000	325.5800	341.6400	+1.679%	3,525,805	-17.264%
2025-07-02	342.5300	348.5500	333.2050	336.0000	-0.205%	4,127,366	-15.875%
2025-07-01	347.0000	358.5300	331.0000	336.6900	-3.825%	5,379,761	-16.047%
2025-06-30	341.3200	361.7582	340.0500	350.0800	+4.883%	8,204,891	-19.258%
2025-06-27	348.4900	348.8300	332.1000	333.7800	-3.934%	18,537,825	-15.315%
2025-06-26	342.4100	347.9500	328.9400	347.4500	+2.553%	5,305,922	-18.647%
2025-06-25	355.4000	358.2365	336.6700	338.8000	-3.056%	4,109,486	-16.570%
2025-06-24	346.9150	352.3900	341.9300	349.4800	+4.198%	5,302,973	-19.120%
2025-06-23	324.3600	336.0400	320.0000	335.4000	+3.295%	5,498,923	-15.725%
2025-06-20	344.2300	344.7600	321.6800	324.7000	-5.712%	8,731,808	-12.947%
2025-06-18	360.6600	361.8899	338.6501	344.3700	-4.461%	5,816,331	-17.920%
2025-06-17	370.9500	371.0000	358.7100	360.4500	-2.760%	2,960,023	-21.581%
2025-06-16	367.7900	377.0100	364.4900	370.6800	+1.698%	3,544,859	-23.746%
2025-06-13	372.7800	381.0000	360.7490	364.4900	-4.228%	4,351,715	-22.451%
2025-06-12	380.5000	384.1000	362.4500	380.5800	-0.743%	6,527,801	-25.729%
2025-06-11	386.3000	387.9500	377.9000	383.4300	-0.047%	3,598,466	-26.281%
2025-06-10	390.0000	396.7700	374.6800	383.6100	+0.003%	4,949,317	-26.316%
2025-06-09	401.2500	404.5000	382.8500	383.6000	-8.206%	7,829,239	-26.314%
2025-06-06	421.0000	426.5200	413.2301	417.8900	+0.905%	5,495,450	-32.360%
2025-06-05	414.1700	428.9900	406.7800	414.1400	-0.571%	5,986,157	-31.748%
2025-06-04	398.3900	417.4500	398.2100	416.5200	+4.519%	4,804,645	-32.138%
2025-06-03	401.9100	408.0000	390.4100	398.5100	-0.846%	4,651,336	-29.071%
2025-06-02	392.3100	402.2500	381.6001	401.9100	+2.267%	6,202,125	-29.671%
2025-05-30	386.8700	394.2400	372.5300	393.0000	+2.282%	7,840,335	-28.076%
2025-05-29	400.0950	402.9030	381.4300	384.2300	-1.545%	5,144,707	-26.435%
2025-05-28	381.3800	392.8700	375.1201	390.2600	+2.455%	6,778,341	-27.571%
2025-05-27	362.0000	384.3600	355.1600	380.9100	+7.514%	7,683,415	-25.793%
2025-05-23	341.7200	356.5500	340.2000	354.2900	+0.802%	5,318,795	-20.218%
2025-05-22	360.5200	367.4700	350.8170	351.4700	-1.920%	5,329,383	-19.578%
2025-05-21	359.6800	374.5700	358.0000	358.3500	-1.296%	7,567,122	-21.122%
2025-05-20	371.4482	371.4482	360.8637	363.0550	-2.044%	5,533,494	-22.144%
2025-05-19	355.2700	375.8400	354.0100	370.6300	+2.288%	6,224,325	-23.735%
2025-05-16	369.2600	373.7300	358.0000	362.3400	-1.165%	4,740,227	-21.990%
2025-05-15	373.9400	378.2300	361.4400	366.6100	-2.637%	6,322,226	-22.899%
2025-05-14	373.4900	379.5799	368.4500	376.5400	+1.740%	6,324,282	-24.932%
2025-05-13	348.5300	380.7000	347.7000	370.1000	+6.381%	9,729,218	-23.626%
2025-05-12	350.5600	358.6700	343.3700	347.9000	+5.893%	7,826,646	-18.753%
2025-05-09	343.0450	351.3750	328.5200	328.5400	-3.231%	7,760,053	-13.965%
2025-05-08	344.0000	357.6400	335.1301	339.5100	+11.880%	14,355,299	-16.745%
2025-05-07	300.5500	304.5200	292.8700	303.4600	-0.381%	11,732,107	-6.854%
2025-05-06	294.6450	307.2700	290.9600	304.6200	+0.921%	4,539,519	-7.209%
2025-05-05	299.1900	306.7900	295.4100	301.8400	-1.866%	4,444,645	-6.354%
2025-05-02	291.9900	309.3420	286.8450	307.5800	+10.050%	6,950,990	-8.102%
2025-05-01	282.0000	288.2500	276.8000	279.4900	+3.780%	5,912,172	+1.134%
2025-04-30	247.9100	273.8100	246.0000	269.3100	-6.774%	9,277,913	+4.957%
2025-04-29	286.5000	291.3900	281.2700	288.8800	+1.369%	4,797,093	-2.153%
2025-04-28	278.6400	286.8284	273.5000	284.9800	+2.944%	6,313,779	-0.814%
2025-04-25	272.3000	278.8800	266.5050	276.8300	+3.341%	5,770,373	+2.106%
2025-04-24	253.7250	275.9200	252.0001	267.8800	+6.154%	6,773,109	+5.517%
2025-04-23	255.5050	267.9999	250.1000	252.3500	+6.159%	7,302,645	+12.011%
2025-04-22	232.0000	243.5600	227.0500	237.7100	+4.199%	6,342,282	+18.910%
2025-04-21	233.5300	238.4953	222.0201	228.1300	-4.236%	5,778,158	+23.903%
2025-04-17	231.3900	239.9500	226.1001	238.2200	+3.660%	5,285,999	+18.655%
2025-04-16	234.5250	241.9500	224.4000	229.8100	-6.380%	7,300,828	+22.997%
2025-04-15	235.6000	248.1800	230.5201	245.4700	+3.982%	6,784,576	+15.151%
2025-04-14	258.9400	262.0800	234.3900	236.0700	-5.553%	7,438,408	+19.736%
2025-04-11	258.2950	263.0000	239.0000	249.9500	-5.261%	8,966,853	+13.087%

.dark-mode .j2q4rt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2q4rt{ 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