analyst
AP
NYSE · APP
AppLovin Corporation
Technology · Software - Application
$312.67
Up+$8.91 (+2.93%)
Updated Aug 14, 2026, 2:08 AM
SID Score
4.6/10
Composite research score
Smart Money
37/100
Bearish
- Market cap
- 147.09B
- P/E ratio
- 44.1
- Dividend yield
- 0.00%
- 52-week range
- $303.17 – $738.01
- Volume
- 7.52M
- Avg. volume
- 5.44M
Price performance
APP price history
1M range · 21 trading sessions · Daily adjusted prices
APP closed at $312.67 after 21 trading sessions, down 28.04% for the selected period.
- Last close
- $312.67
- Period change
- -28.04%
- Period low
- $303.76
- Period high
- $434.48
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | $432.51 | $437.79 | $416.09 | $417.80 | 10.8M |
| Aug 4, 2026 | $418.33 | $426.90 | $405.33 | $419.70 | 7.15M |
| Aug 3, 2026 | $410.70 | $414.28 | $399.05 | $406.16 | 4.59M |
| Jul 31, 2026 | $397.90 | $398.16 | $377.71 | $395.90 | 15.45M |
| Jul 30, 2026 | $393.02 | $406.3799 | $390.0505 | $403.87 | 7.55M |
| Jul 29, 2026 | $413.535 | $420.85 | $397.15 | $399.46 | 5.61M |
| Jul 28, 2026 | $414.48 | $420.945 | $395.1501 | $418.22 | 5.58M |
| Jul 27, 2026 | $404.752 | $417.5799 | $401.45 | $412.73 | 5.15M |
| Jul 24, 2026 | $397.10 | $400.90 | $386.97 | $391.98 | 4.86M |
| Jul 23, 2026 | $414.26 | $414.89 | $396.50 | $398.86 | 5.36M |
| Jul 22, 2026 | $424.555 | $424.64 | $407.07 | $412.48 | 7.82M |
| Jul 21, 2026 | $419.09 | $434.60 | $418.00 | $428.69 | 4.86M |
| Jul 20, 2026 | $429.74 | $437.93 | $422.545 | $424.60 | 5.12M |
| Jul 17, 2026 | $421.43 | $431.39 | $413.63 | $424.54 | 5.63M |
| Jul 16, 2026 | $452.30 | $453.83 | $432.4001 | $434.48 | 5.17M |
Latest APP news
The latest Smart Investors Daily articles mentioning APP.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…