APP - AppLovin Corp
502.14
-6.420 -1.279%
Share volume: 5,162,097
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$508.56
-6.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $507.03 | $507.03 | $509.50 | $509.50 | $491.20 | $491.20 | $502.14 | $502.14 | 5,162,097 | $5,162,097.00 |
| 03-05-2026 | $486.24 | $486.24 | $511.77 | $511.77 | $484.75 | $484.75 | $508.56 | $508.56 | 7,623,837 | $7,623,837.00 |
| 03-04-2026 | $445.00 | $445.00 | $485.16 | $485.16 | $443.30 | $443.30 | $482.81 | $482.81 | 8,394,408 | $8,394,408.00 |
| 03-03-2026 | $414.01 | $414.01 | $444.16 | $444.16 | $406.10 | $406.10 | $438.89 | $438.89 | 5,193,607 | $5,193,607.00 |
| 03-02-2026 | $418.69 | $418.69 | $436.59 | $436.59 | $410.55 | $410.55 | $432.98 | $432.98 | 4,098,952 | $4,098,952.00 |
| 02-27-2026 | $431.79 | $431.79 | $447.53 | $447.53 | $426.50 | $426.50 | $434.77 | $434.77 | 4,889,938 | $4,889,938.00 |
| 02-26-2026 | $420.69 | $420.69 | $445.90 | $445.90 | $417.56 | $417.56 | $444.93 | $444.93 | 5,884,603 | $5,884,603.00 |
| 02-25-2026 | $393.81 | $393.81 | $427.18 | $427.18 | $391.72 | $391.72 | $421.63 | $421.63 | 5,922,732 | $5,922,732.00 |
| 02-24-2026 | $381.42 | $381.42 | $398.11 | $398.11 | $366.67 | $366.67 | $393.22 | $393.22 | 5,191,758 | $5,191,758.00 |
| 02-23-2026 | $401.63 | $401.63 | $404.00 | $404.00 | $375.70 | $375.70 | $380.62 | $380.62 | 7,207,740 | $7,207,740.00 |