Applovin Corp. (APP)
323.96
+9.47
(+3.01%)
USD |
NASDAQ |
Sep 11, 16:00
324.21
+0.25
(+0.08%)
Pre-Market: 08:01
Applovin Price : 323.96 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
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. | 14.34 |
| Magnite, Inc. | 23.77 |
| Take-Two Interactive Software, Inc. | 215.47 |
| DoubleVerify Holdings, Inc. | 13.41 |
| Paramount Skydance Corp. | 10.60 |
Price Related Metrics
| PE Ratio | 24.90 |
| PS Ratio | 16.09 |
| PEG Ratio | 0.3044 |
| Price to Book Value | 34.34 |
| Price to Free Cash Flow | 24.42 |
| Earnings Yield | 4.02% |
| Market Cap | 108.62B |
| PEGY Ratio | 0.3044 |
| Operating PE Ratio | 20.70 |
| Normalized PE Ratio | 24.82 |