APP·Historical Data
View APP's full daily price history. Download OHLC data as CSV and track long-term trends.
AppLovin Corporation (APP) — OHLC preview (2021-04-15 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 279.88 | 280.81 | 264.31 | 266.13 | — |
| 2026-10-15 | 261 | 280.25 | 260.99 | 279.29 | — |
| 2026-10-14 | 270.13 | 273 | 261 | 262.19 | — |
| 2026-10-13 | 268.1 | 276.95 | 267 | 272.28 | — |
| 2026-10-12 | 279.32 | 283.66 | 270.14 | 270.87 | — |
| 2026-10-09 | 281.53 | 282.3 | 275.35 | 277.04 | — |
| 2026-10-08 | 277.5 | 280.12 | 271.1 | 280.12 | — |
| 2026-10-07 | 274.22 | 281.34 | 269.41 | 281.29 | — |
| 2026-10-06 | 282.73 | 283.76 | 276.66 | 278.78 | — |
| 2026-10-05 | 270.51 | 287.18 | 270 | 281.97 | — |
| 2026-10-02 | 269.45 | 279.94 | 266.84 | 268.22 | — |
| 2026-10-01 | 291 | 291.35 | 275.13 | 281.31 | — |
| 2026-09-30 | 299.88 | 303.17 | 290.4 | 290.43 | — |
| 2026-09-29 | 309 | 313.38 | 304.84 | 305.66 | — |
| 2026-09-28 | 322.74 | 322.74 | 306.88 | 308.24 | — |
| 2026-09-25 | 312.25 | 316 | 308.33 | 310.75 | — |
| 2026-09-24 | 315.5 | 320.45 | 308.24 | 312.47 | — |
| 2026-09-23 | 315.9 | 316.5 | 304.77 | 315.25 | — |
| 2026-09-21 | 309.69 | 336.94 | 306.8 | 330.17 | — |
| 2026-09-18 | 323.59 | 328.15 | 307.76 | 308.06 | — |
| 2026-09-17 | 331.86 | 333.43 | 314.84 | 321.6 | — |
| 2026-09-16 | 333.58 | 336.39 | 322.01 | 326.56 | — |
| 2026-09-15 | 328.33 | 334.46 | 323.8 | 331.46 | — |
| 2026-09-14 | 324.07 | 338.34 | 320.4 | 334.24 | — |
| 2026-09-11 | 315.16 | 325.6 | 311.68 | 323.96 | — |
| 2026-09-10 | 300.43 | 317.64 | 300.09 | 314.49 | — |
| 2026-09-09 | 311.54 | 312.37 | 304.21 | 305.06 | — |
| 2026-09-08 | 319.44 | 322.73 | 309.85 | 312.01 | — |
| 2026-09-04 | 310.91 | 323.8 | 310.48 | 320.56 | — |
| 2026-09-02 | 307.54 | 320.83 | 305.67 | 319.05 | — |