APP
APPLOVIN-A (APP)
NASDAQ
$471.58+$2.19 (+0.47%)
Price as of Jun 23, 2026 12:55 PM EDT
  • $143.5B
    Market Cap
  • 39.95%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -2.55%
    Low Price$469.39
    High Price$613.70
  • 3 Months
    +6.10%
    Low Price$372.08
    High Price$613.70
  • 1 Year
    +39.95%
    Low Price$333.78
    High Price$733.60
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
481.75
484.49
468.50
483.71
+2.23%
3,430,394
04/21/2026
489.50
491.99
470.50
473.18
-3.62%
3,853,177
04/20/2026
470.51
491.40
465.55
490.96
+2.88%
3,795,363
04/17/2026
478.50
486.46
472.24
477.20
+2.38%
4,014,881
04/16/2026
484.00
487.59
461.56
466.09
+0.31%
4,517,399
04/15/2026
438.95
465.91
433.67
464.63
+7.18%
4,915,433
04/14/2026
428.55
436.04
424.94
433.51
+3.85%
3,204,076
04/13/2026
395.66
422.47
394.30
417.45
+6.66%
5,499,627
04/10/2026
376.00
391.94
364.64
391.38
+3.23%
4,845,739
04/09/2026
394.14
397.99
369.19
379.14
-3.08%
6,540,094
04/08/2026
440.50
449.48
383.40
391.20
-4.69%
5,944,248
04/07/2026
407.37
415.60
398.35
410.44
-0.54%
2,933,282
04/06/2026
391.01
414.29
391.01
412.68
+6.81%
4,259,916
04/02/2026
376.74
393.91
366.75
386.37
-0.38%
3,204,114
04/01/2026
402.01
403.99
385.01
387.84
-2.55%
3,189,386
03/31/2026
379.50
399.38
373.00
398.00
+6.97%
4,661,315
03/30/2026
380.71
386.50
366.64
372.08
-2.39%
5,035,601
03/27/2026
392.60
399.00
380.38
381.20
-2.56%
4,126,686
03/26/2026
412.35
413.34
388.60
391.21
-10.41%
6,293,093
03/25/2026
442.44
444.88
429.38
436.69
+0.18%
2,943,484
03/24/2026
455.60
458.10
427.70
435.91
-5.02%
4,052,188
03/23/2026
445.93
473.00
445.77
458.95
+3.74%
4,583,452
03/20/2026
432.50
443.20
422.01
442.39
+0.56%
4,769,871
03/19/2026
428.33
441.17
416.00
439.92
-0.60%
4,760,146
03/18/2026
453.61
471.72
442.20
442.57
-3.60%
3,514,858
03/17/2026
450.32
469.09
447.73
459.09
+1.28%
4,331,050
03/16/2026
460.84
465.99
446.88
453.30
-1.17%
3,998,180
03/13/2026
450.80
465.00
446.66
458.67
+2.08%
3,791,396
03/12/2026
462.48
468.50
448.60
449.33
-2.63%
5,004,672
03/11/2026
482.96
483.99
456.95
461.45
-3.34%
5,712,910
03/10/2026
512.65
517.00
473.00
477.39
-7.70%
6,688,490
03/09/2026
498.35
520.36
494.00
517.23
+3.01%
5,332,499
03/06/2026
507.03
509.50
491.20
502.14
-1.26%
5,177,269
03/05/2026
486.24
511.77
484.75
508.56
+5.33%
7,623,837
03/04/2026
445.00
485.16
443.30
482.81
+10.01%
8,394,408
03/03/2026
414.01
444.16
406.10
438.89
+1.36%
5,193,607
03/02/2026
418.69
436.59
410.55
432.98
-0.41%
4,098,952
02/27/2026
431.79
447.53
426.50
434.77
-2.28%
4,889,938
02/26/2026
420.69
445.90
417.56
444.93
+5.53%
5,884,603
02/25/2026
393.81
427.18
391.72
421.63
+7.22%
5,922,732
02/24/2026
381.42
398.11
366.67
393.22
+3.31%
5,191,758
02/23/2026
401.63
404.00
375.70
380.62
-9.09%
7,207,740
02/20/2026
415.00
435.00
414.59
418.68
+1.62%
8,669,817
02/19/2026
399.02
415.44
396.00
412.00
+1.88%
6,165,556
02/18/2026
380.00
407.18
372.50
404.39
+7.44%
5,754,218
02/17/2026
384.00
388.11
368.18
376.38
-3.63%
5,212,097
02/13/2026
365.00
391.85
359.00
390.55
+6.44%
9,094,355
02/12/2026
404.00
404.88
365.01
366.91
-19.68%
18,794,889
02/11/2026
459.00
471.97
438.18
456.81
-3.41%
10,648,629
02/11/2026
$3.24 Earnings
02/10/2026
473.16
482.00
461.71
472.92
+2.72%
6,146,096
02/09/2026
421.34
471.73
419.52
460.38
+13.19%
10,320,504
02/06/2026
399.32
410.21
380.30
406.72
+8.39%
6,463,797
02/05/2026
387.06
388.60
360.12
375.23
-3.13%
8,725,455
02/04/2026
402.00
410.25
382.40
387.34
-16.12%
15,434,605
02/03/2026
483.00
484.99
448.57
461.79
-4.39%
7,127,670
02/02/2026
502.55
509.00
476.00
483.00
+2.09%
6,043,656
01/30/2026
559.79
563.47
463.08
473.11
-16.89%
12,170,466