NYSE · APP

AppLovin Corporation

Technology · Software - Application

$264.28

Down-$3.62 (-1.35%)

Updated Oct 23, 2026, 7:07 AM

SID Score

4.7/10

Composite research score

Smart Money

45/100

Neutral

Price performance · APP

APP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

APP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$291.00	$291.545	$275.13	$281.31	8.02M
Sep 30, 2026	$299.50	$303.1699	$290.36	$290.43	6.73M
Sep 29, 2026	$309.00	$313.38	$304.84	$305.66	3.73M
Sep 28, 2026	$322.045	$322.738	$306.88	$308.24	4.17M
Sep 25, 2026	$312.50	$316.01	$308.33	$310.75	3.02M
Sep 24, 2026	$315.50	$320.445	$308.24	$312.47	3.97M