AppLovin Corporation - APP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	415	418.68	418.68	435	414.59	8.67M
February 19, 2026	399.02	412	412	415.44	396	6.17M
February 18, 2026	380	404.39	404.39	407.17	372.5	5.72M
February 17, 2026	384	376.38	376.38	388.11	368.18	5.21M
February 13, 2026	365	390.55	390.55	391.85	359	9.09M
February 12, 2026	404.13	366.91	366.91	404.59	365.08	18.7M
February 11, 2026	459	456.81	456.81	471.97	438.18	10.65M
February 10, 2026	473.16	472.92	472.92	482	461.71	6.15M
February 09, 2026	421.34	460.38	460.38	471.73	419.52	10.32M
February 06, 2026	399.32	406.72	406.72	410.21	380.3	6.46M
February 05, 2026	387.39	375.23	375.23	388.59	360.12	8.7M
February 04, 2026	402	387.34	387.34	410.25	382.4	15.43M
February 03, 2026	483	461.79	461.79	484.99	448.57	7.13M
February 02, 2026	502.55	483	483	509	476	6.04M
January 30, 2026	559.79	473.11	473.11	563.47	463.08	12.17M
January 29, 2026	550.75	569.24	569.24	569.81	542	5.17M
January 28, 2026	546.79	542.36	542.36	557.97	537.68	4.65M
January 27, 2026	546.82	543.56	543.56	556.43	536.3	4.66M
January 26, 2026	532.79	535.44	535.44	558.37	529.21	5.39M
January 23, 2026	521.5	524.41	524.41	535.7	509.04	4.84M
January 22, 2026	538.93	521.94	521.94	539.86	514.35	5.65M
January 21, 2026	555.01	532.56	532.56	560	530.15	6.68M
January 20, 2026	540.96	565.52	565.52	578.76	532.21	9.76M
January 16, 2026	615.27	568.76	568.76	615.27	559.82	8.58M
January 15, 2026	626.41	606.99	606.99	629.8	600.2	4.16M
January 14, 2026	673	617.76	617.76	675	596.76	8.44M
January 13, 2026	655.11	668.63	668.63	679.69	642.8	3.77M
January 12, 2026	638.63	658.65	658.65	663.88	624.79	4.38M
January 09, 2026	616.22	647.72	647.72	649.77	612.29	3.55M
January 08, 2026	621.86	616.53	616.53	628.5	605.15	3.03M
January 07, 2026	618	632.92	632.92	643.58	611	2.93M
January 06, 2026	629.94	617.24	617.24	632.04	595.51	4.58M
January 05, 2026	617.7	632.91	632.91	642.28	603.77	3.85M
January 02, 2026	683.5	618.32	618.32	683.5	610.58	5.55M
December 31, 2025	693.71	673.82	673.82	698.79	672.28	1.93M
December 30, 2025	697.89	693.71	693.71	699.73	683.62	2.25M
December 29, 2025	705.03	698.82	698.82	705.03	682	3.11M
December 26, 2025	727.71	714.23	714.23	732	708.2	1.77M
December 24, 2025	727.85	727.5	727.5	734.77	721.55	946,975
December 23, 2025	727.38	728.45	728.45	737	710.25	2.23M
December 22, 2025	731.97	733.6	733.6	738.01	722.03	3.19M
December 19, 2025	703.85	721.37	721.37	731.88	700	6.96M
December 18, 2025	675	694.37	694.37	704.13	674	3.6M
December 17, 2025	684.59	657.13	657.13	688.99	656.87	3M
December 16, 2025	668.5	677.3	677.3	682.94	654	3.23M
December 15, 2025	682.57	675.17	675.17	691.9	661.56	3.78M
December 12, 2025	714.28	670.67	670.67	716.3	668.74	4.17M
December 11, 2025	697	716.98	716.98	723.49	696	3.58M
December 10, 2025	717.16	703.28	703.28	721.42	698.51	3.58M
December 09, 2025	689.59	724.62	724.62	726.83	684	3.94M
December 08, 2025	697.68	689.76	689.76	706.69	683.53	3.01M
December 05, 2025	687.45	691.94	691.94	702.3	678.69	3.52M
December 04, 2025	671.28	683.78	683.78	698.47	668.48	4.94M
December 03, 2025	655.25	662.21	662.21	667	645	3M
December 02, 2025	632.53	653	653	679.7	631.19	5.2M
December 01, 2025	588.13	623.59	623.59	624.73	576	4.54M
November 28, 2025	589.79	599.48	599.48	599.59	583.4	1.83M
November 26, 2025	565.76	586.37	586.37	590.54	563.5	3.44M
November 25, 2025	555.12	556.03	556.03	557.77	535.85	2.76M
November 24, 2025	525.47	559.8	559.8	564.8	523	5.01M

AppLovin Corporation (APP) NASDAQ