NASDAQ · APP

AppLovin Corporation

Technology · Software - Application

$228.50

Down-$26.41 (-10.36%)

Updated Oct 31, 2026, 3:32 AM

SID Score

4.6/10

Composite research score

Smart Money

43/100

Neutral

Price performance · APP

APP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

APP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$242.08	$242.56	$225.1901	$228.50	9.14M
Oct 29, 2026	$258.10	$261.18	$252.00	$254.91	3.91M
Oct 28, 2026	$257.54	$262.79	$257.10	$259.97	2.27M
Oct 27, 2026	$262.50	$264.045	$257.50	$262.82	2.26M
Oct 26, 2026	$261.385	$262.9312	$255.46	$260.74	2.2M
Oct 23, 2026	$263.035	$264.00	$258.3201	$260.25	2.35M
Oct 22, 2026	$265.25	$270.60	$260.95	$264.28	2.86M
Oct 21, 2026	$271.38	$272.65	$264.08	$267.90	2.73M
Oct 20, 2026	$269.33	$277.44	$267.2786	$272.46	2.45M
Oct 19, 2026	$269.45	$270.40	$262.29	$269.12	2.91M
Oct 16, 2026	$279.875	$280.81	$264.3111	$266.13	3.51M
Oct 15, 2026	$261.72	$280.2499	$260.59	$279.29	4.38M
Oct 14, 2026	$270.20	$273.00	$261.00	$262.19	4.35M
Oct 13, 2026	$268.275	$276.95	$267.00	$272.28	3.84M
Oct 12, 2026	$280.00	$283.66	$270.14	$270.87	3.71M
Oct 9, 2026	$281.53	$282.49	$275.35	$277.04	3.32M
Oct 8, 2026	$276.08	$280.12	$271.10	$280.12	6.13M
Oct 7, 2026	$274.845	$281.34	$269.41	$281.29	3.53M
Oct 6, 2026	$282.73	$283.7599	$276.66	$278.78	4.37M
Oct 5, 2026	$270.615	$287.20	$270.00	$281.97	6.9M
Oct 2, 2026	$270.175	$279.94	$266.84	$268.22	8.97M