Applovin (APP) Price: 409.10

Applovin Corp. (APP)

409.10 +15.42 (+3.92%) USD | NASDAQ | Nov 13, 16:00

405.50 -3.60 (-0.88%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	395.57	413.88	391.49	409.10	3.435M
Nov 12, 2026	400.09	408.99	393.05	393.68	3.068M
Nov 11, 2026	394.50	413.60	394.50	404.77	4.676M
Nov 10, 2026	405.59	408.65	383.31	395.51	5.452M
Nov 09, 2026	387.71	412.90	386.07	410.00	7.524M
Nov 06, 2026	355.95	398.00	348.69	391.22	11.71M
Nov 05, 2026	349.83	365.33	338.88	356.10	22.22M
Nov 04, 2026	250.96	275.48	249.84	271.75	14.53M
Nov 03, 2026	231.25	248.48	231.10	245.51	4.798M
Nov 02, 2026	234.52	239.74	227.40	228.85	5.216M
Oct 30, 2026	242.08	242.56	225.19	228.50	9.142M
Oct 29, 2026	258.10	261.18	252.00	254.91	3.915M
Oct 28, 2026	257.54	262.79	257.10	259.97	2.266M
Oct 27, 2026	262.50	264.04	257.50	262.82	2.263M
Oct 26, 2026	261.38	262.93	255.46	260.74	2.203M
Oct 23, 2026	263.04	264.00	258.32	260.25	2.352M
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

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