APP
APPLOVIN-A (APP)
NASDAQ
$405.36-$3.75 (-0.92%)
Price as of Nov 13, 2026 7:59 PM EST
  • $118.6B
    Market Cap
  • -26.65%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +50.25%
    Low Price$228.50
    High Price$410.00
  • 3 Months
    +30.84%
    Low Price$228.50
    High Price$410.00
  • 1 Year
    -26.65%
    Low Price$228.50
    High Price$733.60
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
395.57
413.88
391.49
409.10
+3.92%
3,434,727
11/12/2026
400.09
408.99
393.05
393.68
-2.74%
3,067,496
11/11/2026
394.50
413.60
394.50
404.77
+2.34%
4,675,151
11/10/2026
405.59
408.65
383.31
395.51
-3.53%
5,451,480
11/09/2026
387.71
412.90
386.07
410.00
+4.80%
7,523,343
11/06/2026
355.95
398.00
348.69
391.22
+9.86%
11,711,211
11/05/2026
349.83
365.33
338.88
356.10
+31.04%
22,275,822
11/04/2026
250.96
275.48
249.85
271.75
+10.69%
14,523,321
11/04/2026
$4.30 Earnings
11/03/2026
231.25
248.48
231.10
245.51
+7.28%
4,801,792
11/02/2026
234.53
239.74
227.40
228.85
+0.15%
5,220,537
10/30/2026
242.08
242.56
225.19
228.50
-10.36%
9,141,852
10/29/2026
258.10
261.18
252.00
254.91
-1.95%
3,914,535
10/28/2026
257.54
262.79
257.10
259.97
-1.08%
2,265,371
10/27/2026
262.50
264.05
257.50
262.82
+0.80%
2,263,006
10/26/2026
261.39
262.93
255.46
260.74
+0.19%
2,203,797
10/23/2026
263.04
264.00
258.32
260.25
-1.52%
2,315,353
10/22/2026
265.25
270.60
260.95
264.28
-1.35%
2,858,126
10/21/2026
271.38
272.65
264.08
267.90
-1.67%
2,727,091
10/20/2026
269.33
277.44
267.28
272.46
+1.24%
2,531,005
10/19/2026
269.45
270.40
262.29
269.12
+1.12%
2,907,694
10/16/2026
279.88
280.81
264.31
266.13
-4.71%
3,515,210
10/15/2026
261.72
280.25
260.59
279.29
+6.52%
4,375,861
10/14/2026
270.20
273.00
261.00
262.19
-3.71%
4,348,313
10/13/2026
268.28
276.95
267.00
272.28
+0.52%
3,836,896
10/12/2026
280.00
283.66
270.14
270.87
-2.23%
3,712,143
10/09/2026
281.53
282.49
275.35
277.04
-1.10%
3,317,350
10/08/2026
276.08
280.12
271.10
280.12
-0.42%
6,127,831
10/07/2026
274.85
281.34
269.41
281.29
+0.90%
3,533,517
10/06/2026
282.73
283.76
276.66
278.78
-1.13%
4,368,714
10/05/2026
270.62
287.20
270.00
281.97
+5.13%
6,904,062
10/02/2026
270.18
279.94
266.84
268.22
-4.65%
9,027,859
10/01/2026
291.00
291.55
275.13
281.31
-3.14%
8,021,716
09/30/2026
299.50
303.17
290.36
290.43
-4.98%
6,734,251
09/29/2026
309.00
313.38
304.84
305.66
-0.84%
3,729,396
09/28/2026
322.05
322.74
306.88
308.24
-0.81%
4,171,777
09/25/2026
312.50
316.01
308.33
310.75
-0.55%
3,023,704
09/24/2026
315.50
320.45
308.24
312.47
-0.88%
3,974,167
09/23/2026
315.90
316.50
304.77
315.25
-4.10%
6,813,491
09/22/2026
333.00
333.61
323.68
328.73
-0.44%
3,431,728
09/21/2026
309.69
336.94
306.80
330.17
+7.18%
5,999,098
09/18/2026
323.39
328.15
307.76
308.06
-4.21%
10,960,499
09/17/2026
331.86
333.43
314.82
321.60
-1.52%
4,543,472
09/16/2026
333.58
336.44
322.01
326.56
-1.48%
3,526,894
09/15/2026
328.33
334.46
323.80
331.46
-0.83%
6,604,976
09/14/2026
324.04
338.34
320.40
334.24
+3.17%
5,175,172
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