Applovin Corp (APP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 337.54 | 350.93 | 336.67 | 346.80 | +3.32% | 7,728,100 |
| 2026-08-06 | 338.45 | 352.00 | 332.19 | 335.67 | -19.66% | 15,235,900 |
| 2026-08-05 | 432.51 | 437.79 | 416.09 | 417.80 | -0.45% | 10,805,000 |
| 2026-08-04 | 418.33 | 426.90 | 405.33 | 419.70 | +3.33% | 7,149,600 |
| 2026-08-03 | 410.70 | 414.28 | 399.05 | 406.16 | +2.59% | 4,591,800 |
| 2026-07-31 | 397.90 | 398.16 | 377.71 | 395.90 | -1.97% | 15,452,200 |
| 2026-07-30 | 393.02 | 406.38 | 390.05 | 403.87 | +1.10% | 7,541,500 |
| 2026-07-29 | 413.54 | 420.85 | 397.15 | 399.46 | -4.49% | 5,599,400 |
| 2026-07-28 | 414.48 | 420.94 | 395.15 | 418.22 | +1.33% | 5,574,500 |
| 2026-07-27 | 404.75 | 417.58 | 401.45 | 412.73 | +5.29% | 5,146,200 |
| 2026-07-24 | 397.10 | 400.90 | 386.97 | 391.98 | -1.72% | 4,855,100 |
| 2026-07-23 | 414.26 | 414.89 | 396.50 | 398.86 | -3.30% | 5,364,100 |
| 2026-07-22 | 424.56 | 424.64 | 407.07 | 412.48 | -3.78% | 7,820,900 |
| 2026-07-21 | 419.09 | 434.60 | 418.00 | 428.69 | +0.96% | 4,862,600 |
| 2026-07-20 | 429.74 | 437.93 | 422.55 | 424.60 | +0.01% | 5,120,600 |
| 2026-07-17 | 421.43 | 431.39 | 413.63 | 424.54 | -2.29% | 5,627,900 |
| 2026-07-16 | 452.30 | 453.83 | 432.40 | 434.48 | -4.03% | 5,166,200 |
| 2026-07-15 | 448.90 | 462.69 | 444.16 | 452.73 | +0.84% | 4,631,300 |
| 2026-07-14 | 433.50 | 459.57 | 431.10 | 448.98 | +1.38% | 6,664,200 |
| 2026-07-13 | 497.00 | 500.43 | 433.71 | 442.85 | -12.65% | 10,345,900 |
| 2026-07-10 | 526.60 | 534.03 | 504.19 | 506.98 | -2.58% | 3,493,300 |
| 2026-07-09 | 504.95 | 529.88 | 500.50 | 520.43 | -0.34% | 4,706,800 |
| 2026-07-08 | 524.70 | 527.20 | 507.00 | 522.18 | -1.10% | 4,826,900 |
| 2026-07-07 | 540.78 | 548.44 | 518.10 | 527.98 | -2.91% | 4,995,100 |
| 2026-07-06 | 514.85 | 545.35 | 513.40 | 543.79 | +3.17% | 5,798,800 |
| 2026-07-02 | 550.24 | 576.46 | 524.82 | 527.06 | -6.65% | 5,996,900 |
| 2026-07-01 | 532.94 | 574.75 | 521.93 | 564.61 | +9.58% | 5,920,100 |
| 2026-06-30 | 494.42 | 519.46 | 492.84 | 515.23 | +3.30% | 5,594,100 |
| 2026-06-29 | 490.34 | 506.49 | 483.00 | 498.76 | +4.54% | 5,300,300 |
| 2026-06-26 | 446.29 | 483.32 | 440.40 | 477.08 | +6.99% | 3,426,500 |
| 2026-06-25 | 450.97 | 451.81 | 418.46 | 445.93 | -4.09% | 4,126,500 |
| 2026-06-24 | 459.20 | 474.51 | 456.83 | 464.96 | -0.44% | 5,414,900 |
| 2026-06-23 | 462.96 | 474.23 | 458.16 | 467.02 | -0.50% | 5,083,700 |
| 2026-06-22 | 457.34 | 482.08 | 447.35 | 469.39 | -0.07% | 8,358,900 |
| 2026-06-18 | 481.31 | 483.90 | 460.20 | 469.71 | -2.04% | 9,549,100 |
| 2026-06-17 | 514.05 | 518.65 | 478.60 | 479.49 | -6.93% | 5,470,300 |
| 2026-06-16 | 522.50 | 523.75 | 494.69 | 515.20 | -1.09% | 6,734,300 |
| 2026-06-15 | 509.50 | 530.55 | 507.01 | 520.86 | +4.85% | 7,521,000 |
| 2026-06-12 | 479.02 | 499.80 | 472.05 | 496.77 | +3.80% | 4,334,700 |
| 2026-06-11 | 486.17 | 495.00 | 472.00 | 478.57 | -2.92% | 5,938,800 |
| 2026-06-10 | 505.99 | 517.12 | 492.63 | 492.98 | -5.35% | 4,842,600 |
| 2026-06-09 | 558.16 | 567.66 | 502.81 | 520.84 | -7.60% | 4,461,600 |
| 2026-06-08 | 558.59 | 573.70 | 557.42 | 563.69 | +1.16% | 3,896,100 |
| 2026-06-05 | 577.91 | 595.00 | 548.78 | 557.20 | -0.30% | 5,547,000 |
| 2026-06-04 | 572.40 | 587.00 | 554.23 | 558.87 | -2.10% | 4,960,400 |
| 2026-06-03 | 594.80 | 599.64 | 565.04 | 570.83 | -5.75% | 3,456,200 |
| 2026-06-02 | 613.86 | 617.00 | 591.00 | 605.63 | -1.31% | 2,717,800 |
| 2026-06-01 | 615.20 | 622.00 | 584.86 | 613.70 | +0.10% | 4,303,800 |
| 2026-05-29 | 601.47 | 616.67 | 580.52 | 613.09 | +2.20% | 6,243,700 |
| 2026-05-28 | 562.16 | 606.39 | 560.49 | 599.89 | +5.65% | 5,836,600 |
| 2026-05-27 | 520.91 | 581.00 | 514.12 | 567.83 | +10.42% | 8,276,800 |
| 2026-05-26 | 516.07 | 538.82 | 497.00 | 514.24 | +6.76% | 6,750,200 |
| 2026-05-22 | 485.00 | 494.44 | 475.79 | 481.68 | -0.87% | 3,822,200 |
| 2026-05-21 | 480.00 | 498.26 | 473.08 | 485.89 | +0.75% | 3,203,700 |
| 2026-05-20 | 474.41 | 483.25 | 461.00 | 482.28 | +1.13% | 2,936,100 |
| 2026-05-19 | 501.54 | 503.78 | 473.18 | 476.90 | -3.14% | 3,302,300 |
| 2026-05-18 | 496.49 | 515.39 | 484.79 | 492.38 | -1.72% | 4,471,600 |
| 2026-05-15 | 479.99 | 504.98 | 476.50 | 501.00 | +3.26% | 5,352,700 |
| 2026-05-14 | 452.56 | 487.77 | 450.32 | 485.16 | +6.97% | 5,963,600 |
| 2026-05-13 | 487.39 | 487.39 | 450.30 | 453.53 | -7.57% | 5,615,800 |
| 2026-05-12 | 480.38 | 492.73 | 477.43 | 490.69 | +2.56% | 4,690,600 |
| 2026-05-11 | 456.07 | 479.28 | 447.08 | 478.42 | +2.11% | 4,568,500 |
| 2026-05-08 | 494.07 | 495.00 | 447.48 | 468.55 | -6.08% | 7,766,900 |
| 2026-05-07 | 454.88 | 512.69 | 443.00 | 498.87 | +6.41% | 12,597,300 |
| 2026-05-06 | 479.00 | 479.31 | 452.51 | 468.83 | -1.94% | 7,943,700 |
| 2026-05-05 | 480.17 | 483.29 | 469.62 | 478.11 | +0.65% | 3,259,900 |
| 2026-05-04 | 466.95 | 483.55 | 462.00 | 475.00 | +3.26% | 3,804,300 |
| 2026-05-01 | 459.06 | 469.73 | 450.48 | 460.00 | +3.06% | 2,484,200 |
| 2026-04-30 | 445.16 | 449.30 | 433.59 | 446.35 | +0.66% | 2,247,800 |
| 2026-04-29 | 448.72 | 448.72 | 430.25 | 443.43 | -1.25% | 2,337,600 |
| 2026-04-28 | 455.00 | 463.00 | 441.50 | 449.03 | -2.45% | 2,785,600 |
| 2026-04-27 | 443.14 | 461.70 | 442.00 | 460.29 | +2.68% | 3,522,900 |
| 2026-04-24 | 455.00 | 457.47 | 431.42 | 448.29 | -1.29% | 4,365,600 |
| 2026-04-23 | 470.71 | 471.19 | 442.39 | 454.17 | -6.11% | 3,531,300 |
| 2026-04-22 | 481.75 | 484.49 | 468.50 | 483.71 | +2.23% | 3,430,400 |
| 2026-04-21 | 489.50 | 491.99 | 470.50 | 473.18 | -3.62% | 3,854,000 |
| 2026-04-20 | 470.51 | 491.40 | 465.55 | 490.96 | +2.88% | 3,795,800 |
| 2026-04-17 | 478.50 | 486.46 | 472.24 | 477.20 | +2.38% | 4,014,900 |
| 2026-04-16 | 484.00 | 487.59 | 461.56 | 466.09 | +0.31% | 4,517,400 |
| 2026-04-15 | 438.95 | 465.91 | 433.67 | 464.63 | +7.18% | 4,915,400 |
| 2026-04-14 | 428.55 | 436.04 | 424.94 | 433.51 | +3.85% | 3,204,100 |
| 2026-04-13 | 395.66 | 422.46 | 394.30 | 417.45 | +6.66% | 5,499,800 |
| 2026-04-10 | 376.00 | 391.94 | 364.64 | 391.38 | +3.23% | 4,848,200 |
| 2026-04-09 | 394.14 | 397.99 | 369.19 | 379.14 | -3.08% | 6,540,500 |
| 2026-04-08 | 440.50 | 449.48 | 383.40 | 391.20 | -4.69% | 5,944,200 |
| 2026-04-07 | 407.37 | 415.60 | 398.35 | 410.44 | -0.54% | 2,933,300 |
| 2026-04-06 | 391.01 | 414.29 | 391.01 | 412.68 | +6.81% | 4,259,900 |
| 2026-04-02 | 376.74 | 393.91 | 366.75 | 386.37 | -0.38% | 3,204,100 |
| 2026-04-01 | 402.00 | 403.99 | 385.01 | 387.84 | -2.55% | 3,189,400 |
| 2026-03-31 | 379.50 | 399.38 | 373.00 | 398.00 | +6.97% | 4,661,300 |
| 2026-03-30 | 380.71 | 386.50 | 366.64 | 372.08 | -2.39% | 5,035,600 |
| 2026-03-27 | 392.60 | 399.00 | 380.38 | 381.20 | -2.56% | 4,126,700 |
| 2026-03-26 | 412.35 | 413.34 | 388.60 | 391.21 | -10.41% | 6,293,100 |
| 2026-03-25 | 442.44 | 444.88 | 429.38 | 436.69 | +0.18% | 2,943,500 |
| 2026-03-24 | 455.60 | 458.10 | 427.70 | 435.91 | -5.02% | 4,037,000 |
| 2026-03-23 | 445.93 | 473.00 | 445.77 | 458.95 | +3.74% | 4,583,500 |
| 2026-03-20 | 432.50 | 443.20 | 422.01 | 442.39 | +0.56% | 4,770,400 |
| 2026-03-19 | 428.32 | 441.17 | 416.00 | 439.92 | -0.60% | 4,760,100 |
| 2026-03-18 | 453.61 | 471.72 | 442.20 | 442.57 | -3.60% | 3,514,900 |
| 2026-03-17 | 450.32 | 469.09 | 447.73 | 459.09 | +1.28% | 4,331,500 |
| 2026-03-16 | 460.84 | 465.99 | 446.88 | 453.30 | -1.17% | 3,998,200 |
| 2026-03-13 | 450.80 | 465.00 | 446.66 | 458.67 | +2.08% | 3,791,400 |
| 2026-03-12 | 462.48 | 468.50 | 448.60 | 449.33 | -2.63% | 5,004,700 |
| 2026-03-11 | 482.96 | 483.99 | 456.95 | 461.45 | -3.34% | 5,712,900 |
| 2026-03-10 | 512.65 | 517.00 | 473.00 | 477.39 | -7.70% | 6,688,490 |
| 2026-03-09 | 498.35 | 520.36 | 494.00 | 517.23 | +3.01% | 5,332,499 |
| 2026-03-06 | 507.03 | 509.50 | 491.20 | 502.14 | -1.26% | 5,177,300 |
| 2026-03-05 | 486.24 | 511.77 | 484.75 | 508.56 | +5.33% | 7,623,800 |
| 2026-03-04 | 445.00 | 485.16 | 443.30 | 482.81 | +10.01% | 8,394,400 |
| 2026-03-03 | 414.01 | 444.16 | 406.10 | 438.89 | +1.36% | 5,193,600 |
| 2026-03-02 | 418.69 | 436.59 | 410.55 | 432.98 | -0.41% | 4,099,000 |
| 2026-02-27 | 431.79 | 447.53 | 426.50 | 434.77 | -2.28% | 4,889,900 |
| 2026-02-26 | 420.69 | 445.90 | 417.56 | 444.93 | +5.53% | 5,884,600 |
| 2026-02-25 | 393.81 | 427.18 | 391.72 | 421.63 | +7.22% | 5,922,700 |
| 2026-02-24 | 381.42 | 398.11 | 366.67 | 393.22 | +3.31% | 5,191,800 |
| 2026-02-23 | 401.63 | 404.00 | 375.70 | 380.62 | -9.09% | 7,207,700 |
| 2026-02-20 | 415.00 | 435.00 | 414.59 | 418.68 | +1.62% | 8,669,800 |
| 2026-02-19 | 399.02 | 415.44 | 396.00 | 412.00 | +1.88% | 6,165,600 |
| 2026-02-18 | 380.00 | 407.18 | 372.50 | 404.39 | +7.44% | 5,754,200 |
| 2026-02-17 | 384.00 | 388.11 | 368.18 | 376.38 | -3.63% | 5,212,100 |
| 2026-02-13 | 365.00 | 391.85 | 359.00 | 390.55 | +6.44% | 9,094,400 |
| 2026-02-12 | 404.00 | 404.88 | 365.01 | 366.91 | -19.68% | 18,794,900 |
| 2026-02-11 | 459.00 | 471.97 | 438.18 | 456.81 | -3.41% | 10,648,600 |
| 2026-02-10 | 473.15 | 482.00 | 461.70 | 472.92 | +2.72% | 6,146,100 |
| 2026-02-09 | 421.34 | 471.73 | 419.52 | 460.38 | +13.19% | 10,320,500 |
| 2026-02-06 | 399.32 | 410.21 | 380.30 | 406.72 | +8.39% | 6,463,800 |
| 2026-02-05 | 387.06 | 388.60 | 360.12 | 375.23 | -3.13% | 8,725,500 |
| 2026-02-04 | 402.00 | 410.25 | 382.40 | 387.34 | -16.12% | 15,434,600 |
| 2026-02-03 | 483.00 | 484.99 | 448.57 | 461.79 | -4.39% | 7,127,700 |
| 2026-02-02 | 502.55 | 509.00 | 476.00 | 483.00 | +2.09% | 6,043,700 |
| 2026-01-30 | 559.79 | 563.47 | 463.08 | 473.11 | -16.89% | 12,170,500 |
| 2026-01-29 | 550.10 | 569.92 | 542.00 | 569.24 | +4.96% | 5,289,400 |
| 2026-01-28 | 546.79 | 557.97 | 537.68 | 542.36 | -0.22% | 4,767,700 |
| 2026-01-27 | 546.82 | 556.43 | 536.30 | 543.56 | +1.52% | 4,658,200 |
| 2026-01-26 | 531.97 | 558.37 | 529.03 | 535.44 | +2.10% | 5,657,000 |
| 2026-01-23 | 521.50 | 535.70 | 509.04 | 524.41 | +0.47% | 4,835,100 |
| 2026-01-22 | 538.93 | 539.86 | 514.35 | 521.94 | -1.99% | 5,650,600 |
| 2026-01-21 | 555.01 | 560.00 | 530.15 | 532.56 | -5.83% | 6,676,800 |
| 2026-01-20 | 540.96 | 578.76 | 532.21 | 565.52 | -0.57% | 9,763,600 |
| 2026-01-16 | 615.26 | 615.26 | 559.82 | 568.76 | -6.30% | 8,576,800 |
| 2026-01-15 | 626.40 | 629.80 | 600.20 | 606.99 | -1.74% | 4,158,700 |
| 2026-01-14 | 673.00 | 675.00 | 596.76 | 617.76 | -7.61% | 8,443,400 |
| 2026-01-13 | 655.11 | 679.69 | 642.80 | 668.63 | +1.52% | 3,778,600 |
| 2026-01-12 | 638.63 | 663.88 | 624.79 | 658.65 | +1.69% | 4,375,400 |
| 2026-01-09 | 616.22 | 649.77 | 612.29 | 647.72 | +5.06% | 3,553,700 |
| 2026-01-08 | 621.86 | 628.50 | 605.15 | 616.53 | -2.59% | 3,029,300 |
| 2026-01-07 | 618.00 | 643.58 | 611.00 | 632.92 | +2.54% | 2,934,700 |
| 2026-01-06 | 629.94 | 632.04 | 595.51 | 617.24 | -2.48% | 4,584,400 |
| 2026-01-05 | 617.70 | 642.28 | 603.77 | 632.91 | +2.36% | 3,846,900 |
| 2026-01-02 | 683.37 | 683.50 | 610.58 | 618.32 | -8.24% | 5,611,200 |
| 2025-12-31 | 693.71 | 698.79 | 672.28 | 673.82 | -2.87% | 1,930,000 |
| 2025-12-30 | 697.89 | 699.73 | 683.62 | 693.71 | -0.73% | 2,249,100 |
| 2025-12-29 | 705.02 | 705.39 | 682.00 | 698.82 | -2.16% | 3,222,400 |
| 2025-12-26 | 727.71 | 732.00 | 708.20 | 714.23 | -1.82% | 1,766,900 |
| 2025-12-24 | 727.85 | 734.77 | 721.55 | 727.50 | -0.13% | 947,400 |
| 2025-12-23 | 727.38 | 737.00 | 710.25 | 728.45 | -0.70% | 2,229,400 |
| 2025-12-22 | 731.97 | 738.01 | 722.03 | 733.60 | +1.70% | 3,192,600 |
| 2025-12-19 | 702.00 | 732.00 | 700.00 | 721.37 | +3.89% | 7,834,000 |
| 2025-12-18 | 675.00 | 704.13 | 674.00 | 694.37 | +5.67% | 3,596,900 |
| 2025-12-17 | 684.59 | 688.99 | 656.87 | 657.13 | -2.98% | 2,997,200 |
| 2025-12-16 | 668.50 | 682.94 | 654.00 | 677.30 | +0.32% | 3,233,200 |
| 2025-12-15 | 682.57 | 691.90 | 661.56 | 675.16 | +0.67% | 3,776,100 |
| 2025-12-12 | 714.28 | 716.30 | 668.74 | 670.67 | -6.46% | 4,171,400 |
| 2025-12-11 | 697.00 | 723.49 | 696.00 | 716.98 | +1.95% | 3,575,200 |
| 2025-12-10 | 717.16 | 721.42 | 698.51 | 703.28 | -2.94% | 3,577,800 |
| 2025-12-09 | 689.59 | 726.83 | 684.00 | 724.62 | +5.05% | 3,938,600 |
| 2025-12-08 | 697.67 | 706.69 | 683.53 | 689.76 | -0.32% | 3,008,400 |
| 2025-12-05 | 687.45 | 702.30 | 678.69 | 691.94 | +1.19% | 3,520,400 |
| 2025-12-04 | 671.28 | 698.47 | 668.48 | 683.78 | +3.26% | 4,972,000 |
| 2025-12-03 | 654.87 | 667.09 | 645.00 | 662.21 | +1.41% | 3,000,700 |
| 2025-12-02 | 632.53 | 679.70 | 631.19 | 653.00 | +4.72% | 5,200,000 |
| 2025-12-01 | 588.13 | 624.73 | 576.00 | 623.59 | +4.02% | 4,544,300 |
| 2025-11-28 | 589.79 | 599.59 | 583.40 | 599.48 | +2.24% | 1,825,500 |
| 2025-11-26 | 565.76 | 590.54 | 563.50 | 586.37 | +5.46% | 3,435,900 |
| 2025-11-25 | 555.12 | 557.77 | 535.85 | 556.03 | -0.67% | 2,757,700 |
| 2025-11-24 | 525.47 | 564.80 | 523.00 | 559.80 | +7.60% | 5,008,900 |
| 2025-11-21 | 521.65 | 529.98 | 489.30 | 520.26 | -0.11% | 6,031,800 |
| 2025-11-20 | 554.25 | 562.56 | 519.20 | 520.82 | -1.74% | 4,432,600 |
| 2025-11-19 | 530.11 | 545.26 | 525.43 | 530.05 | +0.77% | 4,006,400 |
| 2025-11-18 | 533.36 | 541.80 | 522.00 | 526.01 | -2.46% | 3,927,300 |
| 2025-11-17 | 554.45 | 558.94 | 532.31 | 539.27 | -3.30% | 3,908,600 |
| 2025-11-14 | 534.34 | 570.99 | 529.00 | 557.70 | +0.28% | 4,173,200 |
| 2025-11-13 | 579.44 | 580.43 | 542.48 | 556.15 | -4.91% | 5,190,900 |
| 2025-11-12 | 602.00 | 603.00 | 578.00 | 584.86 | -1.69% | 4,444,700 |
| 2025-11-11 | 647.40 | 647.87 | 583.00 | 594.91 | -8.66% | 7,447,000 |
| 2025-11-10 | 635.95 | 675.00 | 635.41 | 651.32 | +5.06% | 4,666,700 |
| 2025-11-07 | 614.00 | 633.59 | 576.41 | 619.93 | -0.23% | 6,656,200 |
| 2025-11-06 | 651.47 | 656.30 | 607.23 | 621.36 | +0.70% | 8,418,400 |
| 2025-11-05 | 610.00 | 623.78 | 589.00 | 617.05 | +1.38% | 6,042,800 |
| 2025-11-04 | 630.17 | 630.54 | 607.93 | 608.68 | -3.71% | 3,704,300 |
| 2025-11-03 | 646.99 | 654.90 | 620.60 | 632.14 | -0.81% | 3,255,000 |
| 2025-10-31 | 621.56 | 652.87 | 621.56 | 637.33 | +2.69% | 4,312,100 |
| 2025-10-30 | 622.95 | 638.38 | 619.75 | 620.62 | -1.68% | 3,560,200 |
| 2025-10-29 | 627.41 | 633.75 | 617.20 | 631.20 | +0.70% | 3,014,700 |
| 2025-10-28 | 643.99 | 649.65 | 620.87 | 626.82 | -2.53% | 2,545,100 |
| 2025-10-27 | 634.25 | 645.70 | 620.73 | 643.10 | +3.73% | 3,765,100 |
| 2025-10-24 | 607.57 | 627.11 | 605.50 | 620.00 | +5.14% | 4,100,400 |
| 2025-10-23 | 560.84 | 591.31 | 560.84 | 589.70 | +4.40% | 3,216,100 |
| 2025-10-22 | 568.73 | 571.58 | 553.24 | 564.82 | +2.20% | 4,442,800 |
| 2025-10-21 | 567.69 | 568.00 | 547.13 | 552.64 | -2.35% | 4,199,900 |
| 2025-10-20 | 593.31 | 595.70 | 553.00 | 565.94 | -5.57% | 6,529,800 |
| 2025-10-17 | 600.34 | 612.74 | 589.20 | 599.31 | -1.05% | 3,298,200 |
| 2025-10-16 | 612.81 | 616.28 | 594.68 | 605.68 | +0.56% | 3,541,900 |
| 2025-10-15 | 603.38 | 615.38 | 592.32 | 602.30 | +2.08% | 3,535,600 |
| 2025-10-14 | 576.94 | 596.77 | 566.49 | 590.03 | -0.01% | 3,572,700 |
| 2025-10-13 | 590.00 | 591.32 | 562.28 | 590.11 | +3.55% | 4,062,400 |
| 2025-10-10 | 599.61 | 601.83 | 566.90 | 569.89 | -5.07% | 6,479,100 |
| 2025-10-09 | 615.94 | 618.99 | 591.50 | 600.32 | -4.67% | 6,289,300 |
| 2025-10-08 | 631.39 | 654.98 | 616.24 | 629.70 | -0.34% | 5,472,900 |
| 2025-10-07 | 595.22 | 644.47 | 592.26 | 631.85 | +7.64% | 11,768,700 |
| 2025-10-06 | 684.48 | 687.00 | 545.00 | 587.00 | -14.03% | 14,417,700 |
| 2025-10-03 | 691.02 | 695.00 | 673.17 | 682.76 | -0.13% | 4,205,800 |
| 2025-10-02 | 710.19 | 710.99 | 674.40 | 683.64 | -2.90% | 6,075,400 |
| 2025-10-01 | 714.84 | 727.49 | 697.51 | 704.09 | -2.01% | 6,210,800 |
| 2025-09-30 | 713.00 | 720.56 | 699.22 | 718.54 | +0.87% | 6,759,600 |
| 2025-09-29 | 685.40 | 745.61 | 683.50 | 712.36 | +6.34% | 11,947,800 |
| 2025-09-26 | 652.67 | 671.18 | 646.47 | 669.86 | +4.68% | 6,122,400 |
| 2025-09-25 | 624.87 | 643.92 | 619.49 | 639.91 | -0.31% | 6,418,200 |
| 2025-09-24 | 652.75 | 662.50 | 635.50 | 641.92 | -1.42% | 5,991,500 |
| 2025-09-23 | 641.00 | 670.19 | 637.51 | 651.18 | +1.19% | 7,799,900 |
| 2025-09-22 | 647.05 | 657.00 | 639.51 | 643.50 | -0.94% | 9,307,100 |
| 2025-09-19 | 628.48 | 653.06 | 617.56 | 649.59 | +4.52% | 73,131,600 |
| 2025-09-18 | 616.33 | 632.88 | 613.78 | 621.52 | +2.45% | 9,258,500 |
| 2025-09-17 | 603.57 | 613.69 | 587.23 | 606.66 | +0.47% | 8,915,200 |
| 2025-09-16 | 596.70 | 605.38 | 589.28 | 603.80 | +1.80% | 8,588,900 |
| 2025-09-15 | 578.54 | 595.27 | 574.23 | 593.14 | +1.91% | 6,246,600 |
| 2025-09-12 | 573.05 | 587.88 | 572.11 | 582.00 | +1.87% | 6,730,300 |
| 2025-09-11 | 568.00 | 576.44 | 560.79 | 571.31 | +0.74% | 6,133,500 |
| 2025-09-10 | 562.83 | 576.01 | 561.50 | 567.12 | +1.60% | 6,730,300 |
| 2025-09-09 | 546.82 | 559.24 | 544.92 | 558.17 | +2.03% | 8,503,500 |
| 2025-09-08 | 537.08 | 555.50 | 535.70 | 547.04 | +11.59% | 16,516,900 |
| 2025-09-05 | 506.00 | 507.87 | 469.80 | 490.24 | -1.95% | 8,290,500 |
| 2025-09-04 | 497.80 | 511.00 | 490.66 | 499.97 | +2.59% | 6,215,200 |
| 2025-09-03 | 487.69 | 499.87 | 485.08 | 487.35 | +1.17% | 5,052,300 |
| 2025-09-02 | 464.00 | 481.86 | 452.25 | 481.73 | +0.66% | 5,279,100 |
| 2025-08-29 | 480.72 | 485.53 | 472.42 | 478.59 | -1.07% | 5,148,100 |
| 2025-08-28 | 463.20 | 488.70 | 463.00 | 483.75 | +4.50% | 5,898,500 |
| 2025-08-27 | 469.00 | 474.98 | 458.65 | 462.94 | -1.36% | 2,968,600 |
| 2025-08-26 | 448.01 | 471.92 | 444.00 | 469.33 | +4.14% | 5,593,700 |
| 2025-08-25 | 440.30 | 454.39 | 434.02 | 450.68 | +2.04% | 4,018,600 |
| 2025-08-22 | 418.76 | 446.92 | 412.33 | 441.68 | +5.47% | 6,208,200 |
| 2025-08-21 | 411.62 | 431.86 | 408.80 | 418.76 | +1.55% | 5,061,500 |
| 2025-08-20 | 405.02 | 412.81 | 385.19 | 412.38 | -0.05% | 6,374,400 |
| 2025-08-19 | 430.64 | 434.07 | 407.52 | 412.60 | -5.92% | 5,456,700 |
| 2025-08-18 | 438.00 | 444.00 | 432.61 | 438.54 | -0.03% | 2,713,000 |
| 2025-08-15 | 434.50 | 441.50 | 421.40 | 438.68 | +1.23% | 3,404,000 |
| 2025-08-14 | 434.58 | 445.00 | 426.00 | 433.34 | -2.93% | 5,005,100 |
| 2025-08-13 | 470.38 | 472.05 | 438.77 | 446.40 | -4.41% | 6,334,100 |
| 2025-08-12 | 466.92 | 470.28 | 458.48 | 467.00 | +0.30% | 4,536,800 |
| 2025-08-11 | 455.00 | 473.70 | 449.21 | 465.58 | +2.11% | 5,976,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+34.74%). Worst month: Jun (-6.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Applovin Corp's (APP) latest close?
346.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is APP's 52-week high and low?
745.61 high and 332.19 low over the trailing 52 weeks, as of 2026-08-07.
What is Applovin Corp's strongest and weakest month historically?
Historically, APP's strongest calendar month has been May (average +34.74%) and its weakest Jun (average -6.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.