5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-30.03%
3 MONTH PERFORMANCE
-24.34%
6 MONTH PERFORMANCE
-9.25%
YEAR-TO-DATE PERFORMANCE
-40.94%
1 YEAR PERFORMANCE
-19.77%
Applovin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $380.00 | $398.35 (4.83%) | $400.08 | $372.50 | 1.17 M | |
| 02/17/2026 | $384.00 | $376.38 (-1.98%) | $388.11 | $368.18 | 5.21 M | $127.28 B |
| 02/13/2026 | $365.00 | $390.55 (7%) | $391.85 | $359.00 | 9.09 M | $132.07 B |
| 02/12/2026 | $404.00 | $366.91 (-9.18%) | $404.88 | $365.01 | 18.79 M | $124.07 B |
| 02/11/2026 | $459.00 | $456.81 (-0.48%) | $471.97 | $438.18 | 10.65 M | $154.47 B |
| 02/10/2026 | $473.16 | $472.92 (-0.05%) | $482.00 | $461.71 | 6.15 M | $159.92 B |
| 02/09/2026 | $421.34 | $460.38 (9.27%) | $471.73 | $419.52 | 10.32 M | $155.68 B |
| 02/06/2026 | $399.32 | $406.72 (1.85%) | $410.21 | $380.30 | 6.46 M | $137.69 B |
| 02/05/2026 | $387.06 | $375.23 (-3.06%) | $388.60 | $360.12 | 8.73 M | $127.03 B |
| 02/04/2026 | $402.00 | $387.34 (-3.65%) | $410.25 | $382.40 | 15.43 M | $131.13 B |
| 02/03/2026 | $483.00 | $461.79 (-4.39%) | $484.99 | $448.57 | 7.13 M | $156.33 B |
| 02/02/2026 | $502.55 | $483.00 (-3.89%) | $509.00 | $476.00 | 6.04 M | $163.51 B |
| 01/30/2026 | $559.79 | $473.11 (-15.48%) | $563.47 | $463.08 | 12.17 M | $160.16 B |
| 01/29/2026 | $550.10 | $569.24 (3.48%) | $569.92 | $542.00 | 5.29 M | $192.71 B |
| 01/28/2026 | $546.79 | $542.36 (-0.81%) | $557.97 | $537.68 | 4.77 M | $183.61 B |
| 01/27/2026 | $546.82 | $543.56 (-0.6%) | $556.43 | $536.30 | 4.66 M | $184.01 B |
| 01/26/2026 | $531.97 | $535.44 (0.65%) | $558.37 | $529.03 | 5.66 M | $181.26 B |
| 01/23/2026 | $521.50 | $524.41 (0.56%) | $535.70 | $509.04 | 4.84 M | $177.53 B |
| 01/22/2026 | $538.93 | $521.94 (-3.15%) | $539.86 | $514.35 | 5.65 M | $176.69 B |
| 01/21/2026 | $555.01 | $532.56 (-4.04%) | $560.00 | $530.15 | 6.68 M | $180.29 B |
| 01/20/2026 | $540.96 | $565.52 (4.54%) | $578.76 | $532.21 | 9.76 M | $191.45 B |
| 01/16/2026 | $615.27 | $568.76 (-7.56%) | $615.27 | $559.82 | 8.58 M | $192.54 B |
| 01/15/2026 | $626.41 | $606.99 (-3.1%) | $629.80 | $600.20 | 4.16 M | $205.48 B |
| 01/14/2026 | $673.00 | $617.76 (-8.21%) | $675.00 | $596.76 | 8.44 M | $209.13 B |
| 01/13/2026 | $655.11 | $668.63 (2.06%) | $679.69 | $642.80 | 3.78 M | $226.35 B |
| 01/12/2026 | $638.63 | $658.65 (3.13%) | $663.88 | $624.79 | 4.38 M | $222.97 B |
| 01/09/2026 | $616.22 | $647.72 (5.11%) | $649.77 | $612.29 | 3.55 M | $219.27 B |
| 01/08/2026 | $621.86 | $616.53 (-0.86%) | $628.50 | $605.15 | 3.03 M | $208.71 B |
| 01/07/2026 | $618.00 | $632.92 (2.41%) | $643.58 | $611.00 | 2.93 M | $214.26 B |
| 01/06/2026 | $629.94 | $617.24 (-2.02%) | $632.04 | $595.51 | 4.58 M | $208.95 B |
| 01/05/2026 | $617.70 | $632.91 (2.46%) | $642.28 | $603.77 | 3.85 M | $214.26 B |
| 01/02/2026 | $683.37 | $618.32 (-9.52%) | $683.50 | $610.58 | 5.61 M | $209.32 B |
| 12/31/2025 | $693.71 | $673.82 (-2.87%) | $698.79 | $672.28 | 1.93 M | $228.11 B |
| 12/30/2025 | $697.89 | $693.71 (-0.6%) | $699.73 | $683.62 | 2.25 M | $234.84 B |
| 12/29/2025 | $705.03 | $698.82 (-0.88%) | $705.39 | $682.00 | 3.22 M | $236.57 B |
| 12/26/2025 | $727.71 | $714.23 (-1.85%) | $732.00 | $708.20 | 1.77 M | $241.79 B |
| 12/24/2025 | $727.85 | $727.50 (-0.05%) | $734.77 | $721.55 | 947.40 K | $246.28 B |
| 12/23/2025 | $727.38 | $728.45 (0.15%) | $737.00 | $710.25 | 2.23 M | $246.60 B |
| 12/22/2025 | $731.97 | $733.60 (0.22%) | $738.01 | $722.03 | 3.19 M | $248.35 B |
| 12/19/2025 | $702.00 | $721.37 (2.76%) | $732.00 | $700.00 | 7.83 M | $244.21 B |
| 12/18/2025 | $675.00 | $694.37 (2.87%) | $704.13 | $674.00 | 3.60 M | $235.07 B |
| 12/17/2025 | $684.59 | $657.13 (-4.01%) | $688.99 | $656.87 | 3.00 M | $222.46 B |
| 12/16/2025 | $668.50 | $677.30 (1.32%) | $682.94 | $654.00 | 3.23 M | $229.29 B |
| 12/15/2025 | $682.57 | $675.17 (-1.08%) | $691.90 | $661.56 | 3.78 M | $228.57 B |
| 12/12/2025 | $714.28 | $670.67 (-6.11%) | $716.30 | $668.74 | 4.17 M | $227.04 B |
| 12/11/2025 | $697.00 | $716.98 (2.87%) | $723.49 | $696.00 | 3.58 M | $242.72 B |
| 12/10/2025 | $717.16 | $703.28 (-1.94%) | $721.42 | $698.51 | 3.58 M | $238.08 B |
| 12/09/2025 | $689.59 | $724.62 (5.08%) | $726.83 | $684.00 | 3.94 M | $245.31 B |
| 12/08/2025 | $697.68 | $689.76 (-1.14%) | $706.69 | $683.53 | 3.01 M | $233.51 B |
| 12/05/2025 | $687.45 | $691.94 (0.65%) | $702.30 | $678.69 | 3.52 M | $234.24 B |
| 12/04/2025 | $671.28 | $683.78 (1.86%) | $698.47 | $668.48 | 4.97 M | $231.48 B |
| 12/03/2025 | $654.87 | $662.21 (1.12%) | $667.09 | $645.00 | 3.00 M | $224.18 B |
| 12/02/2025 | $632.53 | $653.00 (3.24%) | $679.70 | $631.19 | 5.20 M | $221.06 B |
| 12/01/2025 | $588.13 | $623.59 (6.03%) | $624.73 | $576.00 | 4.54 M | $211.10 B |
| 11/28/2025 | $589.79 | $599.48 (1.64%) | $599.59 | $583.40 | 1.83 M | $202.94 B |
| 11/26/2025 | $565.76 | $586.37 (3.64%) | $590.54 | $563.50 | 3.44 M | $198.50 B |
| 11/25/2025 | $555.12 | $556.03 (0.16%) | $557.77 | $535.85 | 2.76 M | $188.23 B |
| 11/24/2025 | $525.47 | $559.80 (6.53%) | $564.80 | $523.00 | 5.01 M | $189.51 B |
| 11/21/2025 | $521.65 | $520.26 (-0.27%) | $529.98 | $489.30 | 6.03 M | $176.12 B |
| 11/20/2025 | $554.25 | $520.82 (-6.03%) | $562.56 | $519.20 | 4.43 M | $176.31 B |
| 11/19/2025 | $530.11 | $530.05 (-0.01%) | $545.26 | $525.43 | 4.01 M | $179.44 B |
| 11/18/2025 | $533.36 | $526.01 (-1.38%) | $541.80 | $522.00 | 3.93 M | $178.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
