Applovin (APP) Price: 260.48

Applovin Corp. (APP)

260.48 -3.80 (-1.44%) USD | NASDAQ | Oct 23, 09:45

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 22, 2026	265.25	270.60	260.95	264.28	2.858M
Oct 21, 2026	271.38	272.65	264.08	267.90	2.727M
Oct 20, 2026	269.33	277.44	267.28	272.46	2.453M
Oct 19, 2026	269.45	270.40	262.29	269.12	2.910M
Oct 16, 2026	279.88	280.81	264.31	266.13	3.514M
Oct 15, 2026	261.72	280.25	260.59	279.29	4.376M
Oct 14, 2026	270.20	273.00	261.00	262.19	4.348M
Oct 13, 2026	268.28	276.95	267.00	272.28	3.837M
Oct 12, 2026	280.00	283.66	270.14	270.87	3.712M
Oct 09, 2026	281.53	282.49	275.35	277.04	3.317M
Oct 08, 2026	276.08	280.12	271.10	280.12	6.128M
Oct 07, 2026	274.84	281.34	269.41	281.29	3.534M
Oct 06, 2026	282.73	283.76	276.66	278.78	4.368M
Oct 05, 2026	270.62	287.20	270.00	281.97	6.904M
Oct 02, 2026	270.18	279.94	266.84	268.22	8.969M
Oct 01, 2026	291.00	291.54	275.13	281.31	8.022M
Sep 30, 2026	299.50	303.17	290.36	290.43	6.734M
Sep 29, 2026	309.00	313.38	304.84	305.66	3.729M
Sep 28, 2026	322.04	322.74	306.88	308.24	4.172M
Sep 25, 2026	312.50	316.01	308.33	310.75	3.024M
Sep 24, 2026	315.50	320.44	308.24	312.47	3.974M
Sep 23, 2026	315.90	316.50	304.77	315.25	6.813M
Sep 22, 2026	333.00	333.60	323.68	328.73	3.432M
Sep 21, 2026	309.69	336.94	306.80	330.17	5.999M
Sep 18, 2026	323.39	328.15	307.76	308.06	10.96M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks