APP - AppLovin Corp
473.18
-17.780 -3.758%
Share volume: 3,830,750
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$490.96
-17.78
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $489.50 | $489.50 | $491.99 | $491.99 | $470.50 | $470.50 | $473.18 | $473.18 | 3,830,750 | $3,830,750.00 |
| 04-20-2026 | $470.51 | $470.51 | $491.40 | $491.40 | $465.55 | $465.55 | $490.96 | $490.96 | 3,795,781 | $3,795,781.00 |
| 04-17-2026 | $478.50 | $478.50 | $486.46 | $486.46 | $472.24 | $472.24 | $477.20 | $477.20 | 4,014,881 | $4,014,881.00 |
| 04-16-2026 | $484.00 | $484.00 | $487.59 | $487.59 | $461.56 | $461.56 | $466.09 | $466.09 | 4,517,399 | $4,517,399.00 |
| 04-15-2026 | $438.95 | $438.95 | $465.91 | $465.91 | $433.67 | $433.67 | $464.63 | $464.63 | 4,915,433 | $4,915,433.00 |
| 04-14-2026 | $428.55 | $428.55 | $436.04 | $436.04 | $424.94 | $424.94 | $433.51 | $433.51 | 3,204,076 | $3,204,076.00 |
| 04-13-2026 | $395.66 | $395.66 | $422.47 | $422.47 | $394.30 | $394.30 | $417.45 | $417.45 | 5,499,788 | $5,499,788.00 |
| 04-10-2026 | $376.00 | $376.00 | $391.94 | $391.94 | $364.64 | $364.64 | $391.38 | $391.38 | 4,848,160 | $4,848,160.00 |
| 04-09-2026 | $394.14 | $394.14 | $397.99 | $397.99 | $369.19 | $369.19 | $379.14 | $379.14 | 6,540,492 | $6,540,492.00 |
| 04-08-2026 | $440.50 | $440.50 | $449.48 | $449.48 | $383.40 | $383.40 | $391.20 | $391.20 | 5,944,248 | $5,944,248.00 |