APP
AppLovin Corporation
NMS
$605.63
-8.07
(-1.31%)
Blow-off · +2.40σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $613.86 | $617.00 | $591.00 | $605.63 | 2.7M |
| 2026-06-01 | $615.20 | $622.00 | $584.86 | $613.70 | 4.3M |
| 2026-05-29 | $601.47 | $616.67 | $580.52 | $613.09 | 6.2M |
| 2026-05-28 | $562.16 | $606.39 | $560.49 | $599.89 | 5.8M |
| 2026-05-27 | $520.91 | $581.00 | $514.12 | $567.83 | 8.3M |
| 2026-05-26 | $516.07 | $538.82 | $497.00 | $514.24 | 6.8M |
| 2026-05-22 | $485.00 | $494.44 | $475.79 | $481.68 | 3.8M |
| 2026-05-21 | $480.00 | $498.26 | $473.08 | $485.89 | 3.2M |
| 2026-05-20 | $474.41 | $483.25 | $461.00 | $482.28 | 2.9M |
| 2026-05-19 | $501.54 | $503.78 | $473.18 | $476.90 | 3.3M |
| 2026-05-18 | $496.49 | $515.39 | $484.79 | $492.38 | 4.5M |
| 2026-05-15 | $479.99 | $504.98 | $476.50 | $501.00 | 5.4M |
| 2026-05-14 | $452.56 | $487.77 | $450.32 | $485.16 | 6.0M |
| 2026-05-13 | $487.39 | $487.39 | $450.30 | $453.53 | 5.6M |
| 2026-05-12 | $480.38 | $492.73 | $477.43 | $490.69 | 4.7M |
| 2026-05-11 | $456.07 | $479.28 | $447.08 | $478.42 | 4.6M |
| 2026-05-08 | $494.07 | $495.00 | $447.48 | $468.55 | 7.8M |
| 2026-05-07 | $454.88 | $512.69 | $443.00 | $498.87 | 12.6M |
| 2026-05-06 | $479.00 | $479.31 | $452.52 | $468.83 | 7.9M |
| 2026-05-05 | $480.17 | $483.29 | $469.62 | $478.11 | 3.3M |
| 2026-05-04 | $466.95 | $483.55 | $462.00 | $475.00 | 3.8M |
| 2026-05-01 | $459.05 | $469.73 | $450.48 | $460.00 | 2.5M |
| 2026-04-30 | $445.16 | $449.30 | $433.59 | $446.35 | 2.2M |
| 2026-04-29 | $448.72 | $448.72 | $430.25 | $443.43 | 2.3M |
| 2026-04-28 | $455.00 | $463.00 | $441.50 | $449.03 | 2.8M |
| 2026-04-27 | $443.14 | $461.70 | $442.00 | $460.29 | 3.5M |
| 2026-04-24 | $455.00 | $457.47 | $431.42 | $448.29 | 4.4M |
| 2026-04-23 | $470.71 | $471.19 | $442.39 | $454.17 | 3.5M |
| 2026-04-22 | $481.75 | $484.49 | $468.50 | $483.71 | 3.4M |
| 2026-04-21 | $489.50 | $491.99 | $470.50 | $473.18 | 3.9M |
| 2026-04-20 | $470.51 | $491.40 | $465.55 | $490.96 | 3.8M |
| 2026-04-17 | $478.50 | $486.46 | $472.24 | $477.20 | 4.0M |
| 2026-04-16 | $484.00 | $487.59 | $461.56 | $466.09 | 4.5M |
| 2026-04-15 | $438.95 | $465.91 | $433.67 | $464.63 | 4.9M |
| 2026-04-14 | $428.55 | $436.04 | $424.94 | $433.51 | 3.2M |
| 2026-04-13 | $395.66 | $422.46 | $394.30 | $417.45 | 5.5M |
| 2026-04-10 | $376.00 | $391.94 | $364.64 | $391.38 | 4.8M |
| 2026-04-09 | $394.14 | $397.99 | $369.19 | $379.14 | 6.5M |
| 2026-04-08 | $440.49 | $449.48 | $383.40 | $391.20 | 5.9M |
| 2026-04-07 | $407.37 | $415.60 | $398.35 | $410.44 | 2.9M |
| 2026-04-06 | $391.01 | $414.29 | $391.01 | $412.68 | 4.3M |
| 2026-04-02 | $376.74 | $393.91 | $366.75 | $386.37 | 3.2M |
| 2026-04-01 | $402.01 | $403.99 | $385.01 | $387.84 | 3.2M |
| 2026-03-31 | $379.50 | $399.38 | $373.00 | $398.00 | 4.7M |
| 2026-03-30 | $380.71 | $386.50 | $366.64 | $372.08 | 5.0M |
| 2026-03-27 | $392.60 | $398.99 | $380.38 | $381.20 | 4.1M |
| 2026-03-26 | $412.35 | $413.34 | $388.60 | $391.21 | 6.3M |
| 2026-03-25 | $442.44 | $444.88 | $429.38 | $436.69 | 2.9M |
| 2026-03-24 | $455.60 | $458.10 | $427.70 | $435.91 | 4.0M |
| 2026-03-23 | $445.93 | $473.00 | $445.77 | $458.95 | 4.6M |
| 2026-03-20 | $432.49 | $443.20 | $422.01 | $442.39 | 4.8M |
| 2026-03-19 | $428.33 | $441.17 | $416.00 | $439.92 | 4.8M |
| 2026-03-18 | $453.61 | $471.72 | $442.20 | $442.57 | 3.5M |
| 2026-03-17 | $450.32 | $469.09 | $447.73 | $459.09 | 4.3M |
| 2026-03-16 | $460.84 | $465.99 | $446.88 | $453.30 | 4.0M |
| 2026-03-13 | $450.80 | $465.00 | $446.66 | $458.67 | 3.8M |
| 2026-03-12 | $462.48 | $468.50 | $448.60 | $449.33 | 5.0M |
| 2026-03-11 | $482.96 | $483.99 | $456.95 | $461.45 | 5.7M |
| 2026-03-10 | $512.65 | $517.00 | $473.00 | $477.39 | 6.7M |
| 2026-03-09 | $498.35 | $520.36 | $494.00 | $517.23 | 5.3M |
| 2026-03-06 | $507.03 | $509.50 | $491.20 | $502.14 | 5.2M |
| 2026-03-05 | $486.24 | $511.77 | $484.75 | $508.56 | 7.6M |
| 2026-03-04 | $445.00 | $485.16 | $443.30 | $482.81 | 8.4M |
| 2026-03-03 | $414.01 | $444.16 | $406.10 | $438.89 | 5.2M |
| 2026-03-02 | $418.69 | $436.59 | $410.55 | $432.98 | 4.1M |
| 2026-02-27 | $431.79 | $447.53 | $426.50 | $434.77 | 4.9M |
| 2026-02-26 | $420.69 | $445.90 | $417.56 | $444.93 | 5.9M |
| 2026-02-25 | $393.81 | $427.18 | $391.72 | $421.63 | 5.9M |
| 2026-02-24 | $381.42 | $398.11 | $366.67 | $393.22 | 5.2M |
| 2026-02-23 | $401.63 | $404.00 | $375.70 | $380.62 | 7.2M |
| 2026-02-20 | $415.00 | $435.00 | $414.59 | $418.68 | 8.7M |
| 2026-02-19 | $399.02 | $415.44 | $396.00 | $412.00 | 6.2M |
| 2026-02-18 | $379.99 | $407.18 | $372.50 | $404.39 | 5.8M |
| 2026-02-17 | $384.00 | $388.11 | $368.18 | $376.38 | 5.2M |
| 2026-02-13 | $365.00 | $391.85 | $359.00 | $390.55 | 9.1M |
| 2026-02-12 | $404.00 | $404.88 | $365.01 | $366.91 | 18.8M |
| 2026-02-11 | $459.00 | $471.97 | $438.18 | $456.81 | 10.6M |
| 2026-02-10 | $473.15 | $482.00 | $461.70 | $472.92 | 6.1M |
| 2026-02-09 | $421.34 | $471.73 | $419.52 | $460.38 | 10.3M |
| 2026-02-06 | $399.32 | $410.21 | $380.30 | $406.72 | 6.5M |
| 2026-02-05 | $387.05 | $388.60 | $360.12 | $375.23 | 8.7M |
| 2026-02-04 | $402.00 | $410.25 | $382.40 | $387.34 | 15.4M |
| 2026-02-03 | $483.00 | $484.99 | $448.57 | $461.79 | 7.1M |
| 2026-02-02 | $502.55 | $509.00 | $476.00 | $483.00 | 6.0M |
| 2026-01-30 | $559.79 | $563.47 | $463.08 | $473.11 | 12.2M |
| 2026-01-29 | $550.10 | $569.92 | $542.00 | $569.24 | 5.3M |
| 2026-01-28 | $546.79 | $557.97 | $537.68 | $542.36 | 4.8M |
| 2026-01-27 | $546.82 | $556.43 | $536.30 | $543.56 | 4.7M |
| 2026-01-26 | $531.97 | $558.37 | $529.03 | $535.44 | 5.7M |
| 2026-01-23 | $521.50 | $535.70 | $509.04 | $524.41 | 4.8M |
| 2026-01-22 | $538.93 | $539.86 | $514.35 | $521.94 | 5.7M |
| 2026-01-21 | $555.01 | $560.00 | $530.15 | $532.56 | 6.7M |
| 2026-01-20 | $540.96 | $578.76 | $532.21 | $565.52 | 9.8M |
| 2026-01-16 | $615.27 | $615.27 | $559.82 | $568.76 | 8.6M |
| 2026-01-15 | $626.41 | $629.80 | $600.20 | $606.99 | 4.2M |
| 2026-01-14 | $673.00 | $675.00 | $596.76 | $617.76 | 8.4M |
| 2026-01-13 | $655.11 | $679.69 | $642.80 | $668.63 | 3.8M |
| 2026-01-12 | $638.63 | $663.88 | $624.79 | $658.65 | 4.4M |
| 2026-01-09 | $616.22 | $649.77 | $612.29 | $647.72 | 3.6M |
| 2026-01-08 | $621.86 | $628.50 | $605.15 | $616.53 | 3.0M |
| 2026-01-07 | $618.00 | $643.58 | $611.00 | $632.92 | 2.9M |
| 2026-01-06 | $629.94 | $632.04 | $595.51 | $617.24 | 4.6M |
| 2026-01-05 | $617.70 | $642.28 | $603.77 | $632.91 | 3.8M |
| 2026-01-02 | $683.37 | $683.50 | $610.58 | $618.32 | 5.6M |
| 2025-12-31 | $693.71 | $698.79 | $672.28 | $673.82 | 1.9M |
| 2025-12-30 | $697.89 | $699.73 | $683.62 | $693.71 | 2.2M |
| 2025-12-29 | $705.03 | $705.39 | $682.00 | $698.82 | 3.2M |
| 2025-12-26 | $727.71 | $732.00 | $708.20 | $714.23 | 1.8M |
| 2025-12-24 | $727.85 | $734.77 | $721.55 | $727.50 | 0.9M |
| 2025-12-23 | $727.38 | $737.00 | $710.25 | $728.45 | 2.2M |
| 2025-12-22 | $731.97 | $738.01 | $722.03 | $733.60 | 3.2M |
| 2025-12-19 | $702.00 | $732.00 | $700.00 | $721.37 | 7.8M |
| 2025-12-18 | $675.00 | $704.13 | $674.00 | $694.37 | 3.6M |
| 2025-12-17 | $684.59 | $688.99 | $656.87 | $657.13 | 3.0M |
| 2025-12-16 | $668.50 | $682.94 | $654.00 | $677.30 | 3.2M |
| 2025-12-15 | $682.57 | $691.90 | $661.56 | $675.16 | 3.8M |
| 2025-12-12 | $714.28 | $716.30 | $668.74 | $670.67 | 4.2M |
| 2025-12-11 | $697.00 | $723.49 | $696.00 | $716.98 | 3.6M |
| 2025-12-10 | $717.16 | $721.42 | $698.51 | $703.28 | 3.6M |
| 2025-12-09 | $689.59 | $726.83 | $684.00 | $724.62 | 3.9M |
| 2025-12-08 | $697.67 | $706.69 | $683.53 | $689.76 | 3.0M |
| 2025-12-05 | $687.45 | $702.30 | $678.69 | $691.94 | 3.5M |
| 2025-12-04 | $671.28 | $698.47 | $668.48 | $683.78 | 5.0M |
| 2025-12-03 | $654.87 | $667.09 | $645.00 | $662.21 | 3.0M |