APP
APPLOVIN-A (APP)
NASDAQ
$323.19-$0.77 (-0.24%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $98.6B
    Market Cap
  • -44.34%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +1.66%
    Low Price$298.59
    High Price$323.96
  • 3 Months
    -32.31%
    Low Price$298.59
    High Price$564.61
  • 1 Year
    -44.34%
    Low Price$298.59
    High Price$733.60
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
315.54
325.60
311.68
323.96
+3.01%
3,761,185
09/10/2026
300.84
317.66
300.09
314.49
+3.09%
4,734,093
09/09/2026
311.54
312.37
304.21
305.06
-2.23%
3,954,574
09/08/2026
319.38
322.73
309.85
312.01
-2.67%
3,911,548
09/04/2026
310.46
323.80
310.45
320.56
+2.23%
3,807,742
09/03/2026
322.90
331.81
309.41
313.58
-1.71%
4,463,103
09/02/2026
309.74
320.83
305.67
319.05
+2.34%
3,884,730
09/01/2026
305.50
318.79
305.28
311.74
-0.10%
3,906,816
08/31/2026
315.25
317.89
306.25
312.06
-1.79%
5,062,849
08/28/2026
316.25
335.45
315.92
317.76
+1.64%
6,631,196
08/27/2026
312.00
315.88
306.50
312.63
+1.47%
4,045,686
08/26/2026
309.27
316.80
306.88
308.11
-0.78%
3,604,486
08/25/2026
299.87
310.88
299.87
310.54
+4.00%
4,001,508
08/24/2026
304.50
307.00
297.50
298.59
-2.35%
4,579,514
08/21/2026
304.05
307.39
298.00
305.77
-0.97%
5,485,693
08/20/2026
311.38
319.42
307.66
308.77
-0.65%
4,462,577
08/19/2026
306.50
315.34
304.20
310.79
+1.15%
4,430,319
08/18/2026
308.82
314.75
307.05
307.26
-1.51%
5,148,628
08/17/2026
318.37
326.20
307.70
311.98
-1.10%
5,974,878
08/14/2026
313.22
324.37
313.00
315.44
+0.89%
5,277,770
08/13/2026
305.98
317.60
305.78
312.67
+2.93%
7,521,947
08/12/2026
319.25
319.65
303.17
303.76
-4.68%
9,322,329
08/11/2026
329.60
329.94
318.12
318.68
-5.99%
8,030,664
08/10/2026
347.00
350.28
338.71
339.00
-2.25%
6,273,256
08/07/2026
337.54
350.93
336.67
346.80
+3.32%
7,740,194
08/06/2026
338.45
352.00
332.19
335.67
-19.66%
15,383,385
08/05/2026
432.51
437.79
416.09
417.80
-0.45%
10,805,716
08/05/2026
$3.76 Earnings
08/04/2026
418.33
426.90
405.33
419.70
+3.33%
7,149,636
08/03/2026
410.70
414.28
399.05
406.16
+2.59%
4,591,775
07/31/2026
397.90
398.16
377.71
395.90
-1.97%
15,452,193
07/30/2026
393.02
406.38
390.05
403.87
+1.10%
7,548,346
07/29/2026
413.54
420.85
397.15
399.46
-4.49%
5,605,961
07/28/2026
414.48
420.95
395.15
418.22
+1.33%
5,578,586
07/27/2026
404.75
417.58
401.45
412.73
+5.29%
5,147,743
07/24/2026
397.10
400.90
386.97
391.98
-1.72%
4,855,103
07/23/2026
414.26
414.89
396.50
398.86
-3.30%
5,369,076
07/22/2026
424.56
424.64
407.07
412.48
-3.78%
7,820,878
07/21/2026
419.09
434.60
418.00
428.69
+0.96%
4,862,189
07/20/2026
429.74
437.93
422.55
424.60
+0.01%
5,167,871
07/17/2026
421.43
431.39
413.63
424.54
-2.29%
5,627,899
07/16/2026
452.30
453.83
432.40
434.48
-4.03%
5,167,878
07/15/2026
448.90
462.69
444.16
452.73
+0.84%
4,631,334
07/14/2026
433.50
459.57
431.10
448.98
+1.38%
6,464,136
07/13/2026
497.00
500.43
433.71
442.85
-12.65%
10,345,717
07/10/2026
526.60
534.03
504.19
506.98
-2.58%
3,493,016
07/09/2026
504.95
529.88
500.50
520.43
-0.34%
4,707,019
07/08/2026
524.70
527.20
507.00
522.18
-1.10%
4,826,940
07/07/2026
540.78
548.44
518.10
527.98
-2.91%
4,995,060
07/06/2026
514.85
545.35
513.40
543.79
+3.17%
5,798,751
07/02/2026
550.24
576.46
524.82
527.06
-6.65%
6,002,571
07/01/2026
532.94
574.75
521.93
564.61
+9.58%
5,919,333
06/30/2026
494.42
519.46
492.84
515.23
+3.30%
5,593,907
06/29/2026
490.34
506.49
483.00
498.76
+4.54%
5,300,335
06/26/2026
446.29
483.32
440.40
477.08
+6.99%
3,426,410
06/25/2026
450.97
451.81
418.46
445.93
-4.09%
4,130,352
06/24/2026
459.20
474.51
456.83
464.96
-0.44%
5,414,901
06/23/2026
462.96
474.23
458.16
467.02
-0.50%
5,083,658
06/22/2026
457.34
482.08
447.35
469.39
-0.07%
8,358,810
06/18/2026
481.31
483.90
460.20
469.71
-2.04%
9,549,234
06/17/2026
514.05
518.65
478.60
479.49
-6.93%
5,470,225
06/16/2026
522.50
523.75
494.69
515.20
-1.09%
6,733,977
06/15/2026
509.50
530.55
507.01
520.86
+4.85%
7,521,123
06/12/2026
479.02
499.80
472.05
496.77
+3.80%
4,338,278
06/11/2026
486.17
495.00
472.00
478.57
-2.92%
5,938,783
06/10/2026
505.99
517.12
492.63
492.98
-5.35%
4,842,572
06/09/2026
558.16
567.66
502.81
520.84
-7.60%
4,461,649
06/08/2026
558.59
573.70
557.42
563.69
+1.16%
3,896,040
06/05/2026
577.92
595.00
548.78
557.20
-0.30%
5,547,043
06/04/2026
572.40
587.00
554.23
558.87
-2.10%
4,960,393
06/03/2026
594.80
599.64
565.04
570.83
-5.75%
3,455,586
06/02/2026
613.86
617.00
591.00
605.63
-1.31%
2,717,821
06/01/2026
615.20
622.00
584.86
613.70
+0.10%
4,303,791
05/29/2026
601.47
616.67
580.52
613.09
+2.20%
6,252,210
05/28/2026
562.16
606.39
560.49
599.89
+5.65%
5,842,433
05/27/2026
520.91
581.00
514.12
567.83
+10.42%
8,276,241
05/26/2026
516.07
538.82
497.00
514.24
+6.76%
6,756,029
05/22/2026
485.00
494.44
475.79
481.68
-0.87%
3,830,317
05/21/2026
480.00
498.26
473.09
485.89
+0.75%
3,200,466
05/20/2026
474.41
483.25
461.00
482.28
+1.13%
2,936,078
05/19/2026
501.54
503.78
473.18
476.90
-3.14%
3,302,313
05/18/2026
496.49
515.39
484.79
492.38
-1.72%
4,471,598
05/15/2026
479.99
504.98
476.50
501.00
+3.26%
5,352,065
05/14/2026
452.56
487.77
450.32
485.16
+6.97%
5,963,587
05/13/2026
487.39
487.39
450.30
453.53
-7.57%
5,615,792
05/12/2026
480.38
492.73
477.43
490.69
+2.56%
4,690,505
05/11/2026
456.07
479.28
447.09
478.42
+2.11%
4,571,296
05/08/2026
494.07
495.00
447.48
468.55
-6.08%
7,766,914
05/07/2026
454.88
512.69
443.00
498.87
+6.41%
12,597,314
05/06/2026
479.00
479.31
452.52
468.83
-1.94%
7,954,683
05/06/2026
$3.56 Earnings
05/05/2026
480.17
483.29
469.62
478.11
+0.65%
3,259,932
05/04/2026
466.95
483.55
462.00
475.00
+3.26%
3,804,259
05/01/2026
459.06
469.73
450.48
460.00
+3.06%
2,484,205
04/30/2026
445.16
449.30
433.59
446.35
+0.66%
2,247,756
04/29/2026
448.72
448.72
430.25
443.43
-1.25%
2,307,054
04/28/2026
455.00
463.00
441.50
449.03
-2.45%
2,785,158
04/27/2026
443.15
461.70
442.00
460.29
+2.68%
3,517,594
04/24/2026
455.00
457.47
431.42
448.29
-1.29%
4,364,632
04/23/2026
470.71
471.19
442.39
454.17
-6.11%
3,531,347