APP
AppLovin Corporation NMS · APP
$424.54
-9.94
(-2.29%)
Pullback · -1.85σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment APP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $421.43 | $431.39 | $413.63 | $424.54 | 5.6M |
| 2026-07-16 | $452.30 | $453.83 | $432.40 | $434.48 | 5.2M |
| 2026-07-15 | $448.90 | $462.69 | $444.16 | $452.73 | 4.6M |
| 2026-07-14 | $433.50 | $459.57 | $431.10 | $448.98 | 6.7M |
| 2026-07-13 | $497.00 | $500.43 | $433.71 | $442.85 | 10.3M |
| 2026-07-10 | $526.60 | $534.03 | $504.19 | $506.98 | 3.5M |
| 2026-07-09 | $504.95 | $529.88 | $500.50 | $520.43 | 4.7M |
| 2026-07-08 | $524.70 | $527.20 | $507.00 | $522.18 | 4.8M |
| 2026-07-07 | $540.78 | $548.44 | $518.10 | $527.98 | 5.0M |
| 2026-07-06 | $514.85 | $545.35 | $513.40 | $543.79 | 5.8M |
| 2026-07-02 | $550.23 | $576.46 | $524.82 | $527.06 | 6.0M |
| 2026-07-01 | $532.94 | $574.75 | $521.93 | $564.61 | 5.9M |
| 2026-06-30 | $494.42 | $519.46 | $492.84 | $515.23 | 5.6M |
| 2026-06-29 | $490.34 | $506.49 | $483.00 | $498.76 | 5.3M |
| 2026-06-26 | $446.29 | $483.32 | $440.40 | $477.08 | 3.4M |
| 2026-06-25 | $450.97 | $451.81 | $418.46 | $445.93 | 4.1M |
| 2026-06-24 | $459.20 | $474.51 | $456.83 | $464.96 | 5.4M |
| 2026-06-23 | $462.96 | $474.23 | $458.16 | $467.02 | 5.1M |
| 2026-06-22 | $457.34 | $482.08 | $447.35 | $469.39 | 8.4M |
| 2026-06-18 | $481.31 | $483.90 | $460.20 | $469.71 | 9.5M |
| 2026-06-17 | $514.05 | $518.65 | $478.60 | $479.49 | 5.5M |
| 2026-06-16 | $522.50 | $523.75 | $494.69 | $515.20 | 6.7M |
| 2026-06-15 | $509.50 | $530.55 | $507.01 | $520.86 | 7.5M |
| 2026-06-12 | $479.02 | $499.80 | $472.05 | $496.77 | 4.3M |
| 2026-06-11 | $486.17 | $495.00 | $472.00 | $478.57 | 5.9M |
| 2026-06-10 | $505.99 | $517.12 | $492.63 | $492.98 | 4.8M |
| 2026-06-09 | $558.16 | $567.66 | $502.81 | $520.84 | 4.5M |
| 2026-06-08 | $558.59 | $573.70 | $557.42 | $563.69 | 3.9M |
| 2026-06-05 | $577.91 | $595.00 | $548.78 | $557.20 | 5.5M |
| 2026-06-04 | $572.40 | $587.00 | $554.23 | $558.87 | 5.0M |
| 2026-06-03 | $594.80 | $599.64 | $565.04 | $570.83 | 3.5M |
| 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 |