analyst
AP
NYSE · APP
AppLovin Corporation
Technology · Software - Application
$313.58
Up+$1.41 (+0.45%)
Updated Sep 4, 2026, 3:01 PM
SID Score
4.7/10
Composite research score
Smart Money
39/100
Bearish
- Market cap
- 147.09B
- P/E ratio
- 44.1
- Dividend yield
- 0.00%
- 52-week range
- $297.50 – $738.01
- Volume
- 4.46M
- Avg. volume
- 5.44M
Price performance
APP price history
1M range · 21 trading sessions · Daily adjusted prices
APP closed at $313.58 after 21 trading sessions, down 6.58% for the selected period.
- Last close
- $313.58
- Period change
- -6.58%
- Period low
- $298.59
- Period high
- $346.80
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 3, 2026 | $322.90 | $331.81 | $309.408 | $313.58 | 4.46M |
| Sep 2, 2026 | $309.74 | $320.83 | $305.67 | $319.05 | 3.88M |
| Sep 1, 2026 | $305.50 | $318.7947 | $305.279 | $311.74 | 3.91M |
| Aug 31, 2026 | $315.245 | $317.89 | $306.25 | $312.06 | 5.06M |
| Aug 28, 2026 | $316.25 | $335.4499 | $315.92 | $317.76 | 6.63M |
| Aug 27, 2026 | $312.00 | $315.88 | $306.50 | $312.63 | 4.05M |
| Aug 26, 2026 | $309.27 | $316.7999 | $306.88 | $308.11 | 3.58M |
| Aug 25, 2026 | $299.865 | $310.88 | $299.865 | $310.54 | 4M |
| Aug 24, 2026 | $304.50 | $307.00 | $297.50 | $298.59 | 4.58M |
| Aug 21, 2026 | $304.05 | $307.39 | $298.00 | $305.77 | 5.49M |
| Aug 20, 2026 | $311.375 | $319.42 | $307.66 | $308.77 | 4.46M |
| Aug 19, 2026 | $306.50 | $315.335 | $304.20 | $310.79 | 4.43M |
| Aug 18, 2026 | $308.82 | $314.75 | $307.05 | $307.26 | 5.15M |
| Aug 17, 2026 | $318.37 | $326.195 | $307.70 | $311.98 | 5.97M |
| Aug 14, 2026 | $313.215 | $324.3699 | $313.00 | $315.44 | 5.28M |
| Aug 13, 2026 | $305.98 | $317.60 | $305.7848 | $312.67 | 7.52M |
| Aug 12, 2026 | $319.25 | $319.65 | $303.17 | $303.76 | 9.32M |
| Aug 11, 2026 | $329.60 | $329.9352 | $318.12 | $318.68 | 8.03M |
| Aug 10, 2026 | $347.00 | $350.28 | $338.71 | $339.00 | 6.27M |
| Aug 7, 2026 | $337.54 | $350.93 | $336.67 | $346.80 | 7.74M |
| Aug 6, 2026 | $338.45 | $352.00 | $332.1918 | $335.67 | 15.24M |
Latest APP news
The latest Smart Investors Daily articles mentioning APP.
Stock researchCompany · Dividend
Loading stock research…