5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
+6.98%
6 MONTH PERFORMANCE
+82.07%
YEAR-TO-DATE PERFORMANCE
-4.69%
1 YEAR PERFORMANCE
+95.09%
Applovin Corp - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $616.22 | $636.34 (3.26%) | $649.77 | $612.29 | 2.30 M | $219.37 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 |
| 11/17/2025 | $554.45 | $539.27 (-2.74%) | $558.94 | $532.31 | 3.91 M | $182.56 B |
| 11/14/2025 | $534.34 | $557.70 (4.37%) | $570.99 | $529.00 | 4.17 M | $188.80 B |
| 11/13/2025 | $579.44 | $556.15 (-4.02%) | $580.43 | $542.48 | 5.19 M | $188.27 B |
| 11/12/2025 | $602.00 | $584.86 (-2.85%) | $603.00 | $578.00 | 4.44 M | $197.99 B |
| 11/11/2025 | $647.40 | $594.91 (-8.11%) | $647.87 | $583.00 | 7.45 M | $201.40 B |
| 11/10/2025 | $635.95 | $651.32 (2.42%) | $675.00 | $635.41 | 4.67 M | $220.49 B |
| 11/07/2025 | $614.00 | $619.93 (0.97%) | $633.59 | $576.41 | 6.66 M | $209.87 B |
| 11/06/2025 | $651.47 | $621.36 (-4.62%) | $656.30 | $607.23 | 8.42 M | $210.35 B |
| 11/05/2025 | $610.00 | $617.05 (1.16%) | $623.78 | $589.00 | 6.04 M | $208.89 B |
| 11/04/2025 | $630.17 | $608.68 (-3.41%) | $630.54 | $607.93 | 3.70 M | $206.06 B |
| 11/03/2025 | $646.99 | $632.14 (-2.3%) | $654.90 | $620.60 | 3.26 M | $214.00 B |
| 10/31/2025 | $621.56 | $637.33 (2.54%) | $652.87 | $621.56 | 4.31 M | $215.81 B |
| 10/30/2025 | $622.95 | $620.62 (-0.37%) | $638.38 | $619.75 | 3.56 M | $210.15 B |
| 10/29/2025 | $627.41 | $631.20 (0.6%) | $633.76 | $617.20 | 3.01 M | $213.74 B |
| 10/28/2025 | $643.99 | $626.82 (-2.67%) | $649.65 | $620.87 | 2.55 M | $212.25 B |
| 10/27/2025 | $634.25 | $643.10 (1.4%) | $645.70 | $620.73 | 3.77 M | $217.76 B |
| 10/24/2025 | $607.57 | $620.00 (2.05%) | $627.11 | $605.50 | 4.10 M | $209.94 B |
| 10/23/2025 | $560.84 | $589.70 (5.15%) | $591.31 | $560.84 | 3.22 M | $199.68 B |
| 10/22/2025 | $568.73 | $564.82 (-0.69%) | $571.58 | $553.24 | 4.44 M | $191.26 B |
| 10/21/2025 | $567.69 | $552.64 (-2.65%) | $568.00 | $547.13 | 4.20 M | $187.13 B |
| 10/20/2025 | $593.31 | $565.94 (-4.61%) | $595.70 | $553.00 | 6.53 M | $191.64 B |
| 10/17/2025 | $600.34 | $599.31 (-0.17%) | $612.74 | $589.20 | 3.30 M | $202.94 B |
| 10/16/2025 | $612.81 | $605.68 (-1.16%) | $616.28 | $594.68 | 3.54 M | $205.09 B |
| 10/15/2025 | $603.38 | $602.30 (-0.18%) | $615.38 | $592.32 | 3.54 M | $203.95 B |
| 10/14/2025 | $576.94 | $590.03 (2.27%) | $596.77 | $566.49 | 3.57 M | $199.79 B |
| 10/13/2025 | $590.00 | $590.11 (0.02%) | $591.32 | $562.28 | 4.06 M | $199.82 B |
| 10/10/2025 | $599.61 | $569.89 (-4.96%) | $601.83 | $566.90 | 6.48 M | $192.97 B |
| 10/09/2025 | $615.94 | $600.32 (-2.54%) | $618.99 | $591.50 | 6.29 M | $203.28 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.
