Download APP daily OHLC history, export CSV, and review long-term price data.
AppLovin Corporation (APP) — OHLC preview (2021-04-15 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 421.43 | 431.39 | 413.67 | 424.54 | — |
| 2026-07-16 | 453 | 453.7 | 432.4 | 434.48 | — |
| 2026-07-15 | 449.3 | 462.69 | 444.16 | 452.73 | — |
| 2026-07-14 | 433.5 | 459.29 | 431.1 | 448.98 | — |
| 2026-07-13 | 498.33 | 500.43 | 433.71 | 442.85 | — |
| 2026-07-10 | 528.51 | 534.03 | 504.19 | 506.98 | — |
| 2026-07-17 | 421.4 | 431.4 | 413.7 | 424.5 | +0.7% |
| 2026-07-16 | 453.0 | 453.7 | 432.4 | 434.5 | -4.1% |
| 2026-07-15 | 449.3 | 462.7 | 444.2 | 452.7 | +0.8% |
| 2026-07-14 | 433.5 | 459.3 | 431.1 | 449.0 | +3.6% |
| 2026-07-13 | 498.3 | 500.4 | 433.7 | 442.9 | -11.1% |
| 2026-07-10 | 528.5 | 534.0 | 504.2 | 507.0 | -4.1% |
| 2026-07-09 | 505.0 | 529.9 | 500.5 | 520.4 | +3.1% |
| 2026-07-08 | 524.8 | 527.2 | 507.0 | 522.2 | -0.5% |
| 2026-07-07 | 541.6 | 548.0 | 518.1 | 528.0 | -2.5% |
| 2026-07-06 | 514.8 | 545.4 | 513.4 | 543.8 | +5.6% |
| 2026-07-02 | 550.2 | 576.5 | 524.8 | 527.1 | -4.2% |
| 2026-07-01 | 533.3 | 574.8 | 521.9 | 564.6 | +5.9% |
| 2026-06-30 | 493.8 | 519.5 | 492.8 | 515.2 | +4.4% |
| 2026-06-29 | 490.3 | 506.5 | 483.0 | 498.8 | +1.7% |
| 2026-06-26 | 446.3 | 483.3 | 440.4 | 477.1 | +6.9% |
| 2026-06-25 | 451.0 | 451.6 | 418.6 | 445.9 | -1.1% |
| 2026-06-24 | 461.9 | 474.5 | 456.8 | 465.0 | +0.7% |
| 2026-06-23 | 463.0 | 474.2 | 458.2 | 467.0 | +0.9% |
| 2026-06-22 | 457.3 | 482.1 | 447.4 | 469.4 | +2.6% |
| 2026-06-18 | 479.5 | 483.9 | 460.3 | 469.7 | -2.0% |
| 2026-06-17 | 515.0 | 518.7 | 478.6 | 479.5 | -6.9% |
| 2026-06-16 | 523.0 | 523.8 | 494.7 | 515.2 | -1.5% |
| 2026-06-15 | 508.4 | 530.6 | 507.0 | 520.9 | +2.4% |
| 2026-06-12 | 478.9 | 499.8 | 472.1 | 496.8 | +3.7% |
| 2026-06-11 | 486.2 | 495.0 | 472.0 | 478.6 | -1.6% |
| 2026-06-10 | 507.9 | 517.0 | 492.6 | 493.0 | -2.9% |
| 2026-06-09 | 556.7 | 567.7 | 502.8 | 520.8 | -6.4% |
| 2026-06-05 | 579.8 | 595.0 | 548.8 | 557.2 | -3.9% |
| 2026-06-04 | 573.0 | 587.0 | 554.2 | 558.9 | -2.5% |
| 2026-06-03 | 594.8 | 599.6 | 565.0 | 570.8 | -4.0% |
| 2026-07-09 |
| 504.95 |
| 529.88 |
| 500.5 |
| 520.43 |
| — |
| 2026-07-08 | 524.76 | 527.2 | 507 | 522.18 | — |
| 2026-07-07 | 541.55 | 548 | 518.1 | 527.98 | — |
| 2026-07-06 | 514.79 | 545.35 | 513.4 | 543.79 | — |
| 2026-07-02 | 550.23 | 576.46 | 524.82 | 527.06 | — |
| 2026-07-01 | 533.33 | 574.75 | 521.93 | 564.61 | — |
| 2026-06-30 | 493.75 | 519.46 | 492.84 | 515.23 | — |
| 2026-06-29 | 490.34 | 506.49 | 483 | 498.76 | — |
| 2026-06-26 | 446.29 | 483.32 | 440.4 | 477.08 | — |
| 2026-06-25 | 450.97 | 451.64 | 418.55 | 445.93 | — |
| 2026-06-24 | 461.86 | 474.51 | 456.83 | 464.96 | — |
| 2026-06-23 | 462.96 | 474.21 | 458.16 | 467.02 | — |
| 2026-06-22 | 457.34 | 482.08 | 447.35 | 469.39 | — |
| 2026-06-18 | 479.49 | 483.9 | 460.28 | 469.71 | — |
| 2026-06-17 | 514.97 | 518.65 | 478.64 | 479.49 | — |
| 2026-06-16 | 522.99 | 523.75 | 494.69 | 515.2 | — |
| 2026-06-15 | 508.41 | 530.55 | 507.01 | 520.86 | — |
| 2026-06-12 | 478.94 | 499.8 | 472.05 | 496.77 | — |
| 2026-06-11 | 486.17 | 495 | 472 | 478.57 | — |
| 2026-06-10 | 507.9 | 517.02 | 492.63 | 492.98 | — |
| 2026-06-09 | 556.71 | 567.66 | 502.81 | 520.84 | — |
| 2026-06-05 | 579.81 | 595 | 548.78 | 557.2 | — |
| 2026-06-04 | 573 | 587 | 554.23 | 558.87 | — |
| 2026-06-03 | 594.8 | 599.64 | 565.04 | 570.83 | — |