Applovin Corp. (APP)
268.22
-13.09
(-4.65%)
USD |
NASDAQ |
Oct 02, 16:00
268.11
-0.11
(-0.04%)
After-Hours: 20:00
Applovin Price : 268.22 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2026 | 331.86 | 333.43 | 314.82 | 321.60 | 4.543M |
| Sep 16, 2026 | 333.58 | 336.44 | 322.01 | 326.56 | 3.527M |
| Sep 15, 2026 | 328.32 | 334.46 | 323.80 | 331.46 | 6.605M |
| Sep 14, 2026 | 324.04 | 338.34 | 320.40 | 334.24 | 5.064M |
| Sep 11, 2026 | 315.54 | 325.60 | 311.68 | 323.96 | 3.761M |
| Sep 10, 2026 | 300.84 | 317.66 | 300.09 | 314.49 | 4.734M |
| Sep 09, 2026 | 311.54 | 312.37 | 304.21 | 305.06 | 3.955M |
| Sep 08, 2026 | 319.38 | 322.73 | 309.85 | 312.01 | 3.916M |
| Sep 04, 2026 | 310.46 | 323.80 | 310.45 | 320.56 | 3.808M |
| Sep 03, 2026 | 322.90 | 331.81 | 309.41 | 313.58 | 4.463M |
| Sep 02, 2026 | 309.74 | 320.83 | 305.67 | 319.05 | 3.882M |
| Sep 01, 2026 | 305.50 | 318.79 | 305.28 | 311.74 | 3.907M |
| Aug 31, 2026 | 315.24 | 317.89 | 306.25 | 312.06 | 5.063M |
| Aug 28, 2026 | 316.25 | 335.45 | 315.92 | 317.76 | 6.631M |
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. | 11.95 |
| Magnite, Inc. | 24.73 |
| Take-Two Interactive Software, Inc. | 202.73 |
| DoubleVerify Holdings, Inc. | 13.49 |
| Charter Communications, Inc. | 109.29 |
Price Related Metrics
| PE Ratio | 20.62 |
| PS Ratio | 13.32 |
| PEG Ratio | 0.2521 |
| Price to Book Value | 28.43 |
| Price to Free Cash Flow | 20.22 |
| Earnings Yield | 4.85% |
| Market Cap | 89.93B |
| PEGY Ratio | 0.2521 |
| Operating PE Ratio | 17.14 |
| Normalized PE Ratio | 20.55 |