Applovin Corp. (APP)
312.01
-5.75
(-1.81%)
USD |
NASDAQ |
Aug 31, 16:00
311.93
-0.08
(-0.03%)
After-Hours: 20:00
Applovin Price : 312.01 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 316.25 | 335.45 | 315.92 | 317.76 | 6.631M |
| Aug 27, 2026 | 312.00 | 315.88 | 306.50 | 312.63 | 4.046M |
| Aug 26, 2026 | 309.27 | 316.80 | 306.88 | 308.11 | 3.579M |
| Aug 25, 2026 | 299.86 | 310.88 | 299.86 | 310.54 | 4.002M |
| Aug 24, 2026 | 304.50 | 307.00 | 297.50 | 298.59 | 4.580M |
| Aug 21, 2026 | 304.05 | 307.39 | 298.00 | 305.77 | 5.486M |
| Aug 20, 2026 | 311.38 | 319.42 | 307.66 | 308.77 | 4.463M |
| Aug 19, 2026 | 306.50 | 315.34 | 304.20 | 310.79 | 4.430M |
| Aug 18, 2026 | 308.82 | 314.75 | 307.05 | 307.26 | 5.149M |
| Aug 17, 2026 | 318.37 | 326.20 | 307.70 | 311.98 | 5.975M |
| Aug 14, 2026 | 313.22 | 324.37 | 313.00 | 315.44 | 5.278M |
| Aug 13, 2026 | 305.98 | 317.60 | 305.78 | 312.67 | 7.522M |
| Aug 12, 2026 | 319.25 | 319.65 | 303.17 | 303.76 | 9.322M |
| Aug 11, 2026 | 329.60 | 329.94 | 318.12 | 318.68 | 8.030M |
| Aug 10, 2026 | 347.00 | 350.28 | 338.71 | 339.00 | 6.273M |
| Aug 07, 2026 | 337.54 | 350.93 | 336.67 | 346.80 | 7.737M |
| Aug 06, 2026 | 338.45 | 352.00 | 332.19 | 335.67 | 15.24M |
| Aug 05, 2026 | 432.51 | 437.79 | 416.09 | 417.80 | 10.80M |
| Aug 04, 2026 | 418.33 | 426.90 | 405.33 | 419.70 | 7.150M |
| Aug 03, 2026 | 410.70 | 414.28 | 399.05 | 406.16 | 4.592M |
| Jul 31, 2026 | 397.90 | 398.16 | 377.71 | 395.90 | 15.45M |
| Jul 30, 2026 | 393.02 | 406.38 | 390.05 | 403.87 | 7.548M |
| Jul 29, 2026 | 413.54 | 420.85 | 397.15 | 399.46 | 5.607M |
| Jul 28, 2026 | 414.48 | 420.94 | 395.15 | 418.22 | 5.579M |
| Jul 27, 2026 | 404.75 | 417.58 | 401.45 | 412.73 | 5.148M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Trade Desk, Inc. | 13.72 |
| Magnite, Inc. | 23.48 |
| Take-Two Interactive Software, Inc. | 219.76 |
| DoubleVerify Holdings, Inc. | 13.40 |
| Liftoff Mobile, Inc. | 18.47 |
Price Related Metrics
| PE Ratio | 23.98 |
| PS Ratio | 15.50 |
| PEG Ratio | 0.2932 |
| Price to Book Value | 33.07 |
| Price to Free Cash Flow | 23.52 |
| Earnings Yield | 4.17% |
| Market Cap | 104.61B |
| PEGY Ratio | 0.2932 |
| Operating PE Ratio | 19.93 |
| Normalized PE Ratio | 23.90 |