-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
+40.53% -
3 MONTH PERFORMANCE
+53.87% -
6 MONTH PERFORMANCE
+88.76% -
YEAR-TO-DATE PERFORMANCE
+227.50% -
1 YEAR PERFORMANCE
+226.60%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $127.51 | $130.55 (2.38%) | $131.15 | $126.53 | 3.32 M | $43.82 B |
| 09/27/2024 | $128.95 | $127.75 (-0.93%) | $128.95 | $126.66 | 2.33 M | $42.88 B |
| 09/26/2024 | $133.05 | $128.13 (-3.7%) | $133.05 | $125.62 | 4.49 M | $43.01 B |
| 09/25/2024 | $129.34 | $130.71 (1.06%) | $131.41 | $128.13 | 4.53 M | $43.88 B |
| 09/24/2024 | $126.51 | $129.08 (2.03%) | $130.39 | $125.89 | 4.93 M | $43.33 B |
| 09/23/2024 | $125.76 | $126.12 (0.29%) | $127.42 | $124.59 | 3.91 M | $42.34 B |
| 09/20/2024 | $124.00 | $126.09 (1.69%) | $126.68 | $123.51 | 9.91 M | $42.33 B |
| 09/19/2024 | $126.50 | $124.00 (-1.98%) | $128.19 | $122.41 | 6.99 M | $41.62 B |
| 09/18/2024 | $123.30 | $123.16 (-0.11%) | $125.75 | $120.64 | 7.24 M | $41.34 B |
| 09/17/2024 | $118.16 | $123.64 (4.64%) | $124.77 | $117.26 | 9.43 M | $41.50 B |
| 09/16/2024 | $111.40 | $116.25 (4.35%) | $116.97 | $110.90 | 6.97 M | $39.02 B |
| 09/13/2024 | $106.85 | $112.58 (5.36%) | $112.88 | $105.94 | 8.60 M | $37.79 B |
| 09/12/2024 | $97.35 | $105.61 (8.48%) | $106.45 | $97.35 | 9.80 M | $35.45 B |
| 09/11/2024 | $87.55 | $97.57 (11.44%) | $98.10 | $87.12 | 7.89 M | $32.75 B |
| 09/10/2024 | $87.90 | $86.23 (-1.9%) | $88.28 | $85.23 | 2.83 M | $28.95 B |
| 09/09/2024 | $85.89 | $86.31 (0.49%) | $88.20 | $84.73 | 3.56 M | $28.97 B |
| 09/06/2024 | $88.19 | $84.57 (-4.1%) | $88.57 | $82.51 | 4.25 M | $28.39 B |
| 09/05/2024 | $86.56 | $88.19 (1.88%) | $89.42 | $86.56 | 2.02 M | $29.60 B |
| 09/04/2024 | $87.37 | $87.88 (0.58%) | $89.86 | $85.41 | 2.58 M | $29.50 B |
| 09/03/2024 | $92.62 | $88.13 (-4.85%) | $92.81 | $87.78 | 3.30 M | $29.58 B |
| 08/30/2024 | $92.00 | $92.87 (0.95%) | $93.70 | $90.70 | 4.58 M | $31.17 B |
| 08/29/2024 | $88.29 | $91.61 (3.76%) | $93.69 | $88.29 | 4.60 M | $30.75 B |
| 08/28/2024 | $88.90 | $88.00 (-1.01%) | $89.80 | $87.11 | 3.22 M | $29.54 B |
| 08/27/2024 | $88.99 | $90.30 (1.47%) | $90.89 | $87.63 | 1.88 M | $30.31 B |
| 08/26/2024 | $89.99 | $89.89 (-0.11%) | $92.33 | $89.57 | 2.06 M | $30.17 B |
| 08/23/2024 | $90.11 | $90.20 (0.1%) | $91.30 | $88.32 | 1.91 M | $30.28 B |
| 08/22/2024 | $91.40 | $89.00 (-2.63%) | $92.50 | $88.70 | 3.15 M | $29.88 B |
| 08/21/2024 | $86.59 | $90.89 (4.97%) | $91.10 | $86.29 | 3.55 M | $30.51 B |
| 08/20/2024 | $85.65 | $86.58 (1.09%) | $88.70 | $85.00 | 2.36 M | $29.06 B |
| 08/19/2024 | $86.00 | $85.82 (-0.21%) | $86.30 | $84.17 | 1.87 M | $28.81 B |
| 08/16/2024 | $84.43 | $86.35 (2.27%) | $87.02 | $83.61 | 2.78 M | $28.99 B |
| 08/15/2024 | $86.01 | $85.58 (-0.5%) | $86.94 | $84.19 | 3.52 M | $28.73 B |
| 08/14/2024 | $80.14 | $84.64 (5.62%) | $85.60 | $80.14 | 6.28 M | $28.41 B |
| 08/13/2024 | $76.34 | $79.79 (4.52%) | $80.17 | $75.89 | 3.92 M | $26.78 B |
| 08/12/2024 | $77.59 | $74.76 (-3.65%) | $78.19 | $74.12 | 4.96 M | $25.10 B |
| 08/09/2024 | $76.50 | $77.38 (1.15%) | $78.15 | $72.81 | 4.91 M | $25.98 B |
| 08/08/2024 | $70.05 | $76.73 (9.54%) | $76.86 | $66.16 | 9.47 M | $25.76 B |
| 08/07/2024 | $72.00 | $67.19 (-6.68%) | $73.00 | $66.97 | 7.31 M | $22.55 B |
| 08/06/2024 | $68.99 | $69.00 (0.01%) | $70.50 | $67.32 | 4.26 M | $23.16 B |
| 08/05/2024 | $62.09 | $67.14 (8.13%) | $68.72 | $60.67 | 3.56 M | $22.54 B |
| 08/02/2024 | $70.53 | $68.72 (-2.57%) | $71.55 | $68.08 | 4.37 M | $23.08 B |
| 08/01/2024 | $78.89 | $75.09 (-4.82%) | $81.63 | $74.61 | 3.17 M | $25.21 B |
| 07/31/2024 | $77.63 | $77.10 (-0.68%) | $78.05 | $76.41 | 2.80 M | $25.89 B |
| 07/30/2024 | $76.99 | $74.83 (-2.81%) | $78.39 | $74.12 | 3.08 M | $25.13 B |
| 07/29/2024 | $78.22 | $76.85 (-1.75%) | $79.10 | $76.30 | 2.34 M | $25.81 B |
| 07/26/2024 | $78.82 | $77.53 (-1.64%) | $78.82 | $76.57 | 1.79 M | $26.03 B |
| 07/25/2024 | $77.78 | $76.17 (-2.07%) | $78.20 | $73.08 | 4.13 M | $25.58 B |
| 07/24/2024 | $81.49 | $78.68 (-3.45%) | $82.86 | $78.55 | 2.19 M | $26.42 B |
| 07/23/2024 | $83.52 | $83.81 (0.35%) | $85.28 | $82.75 | 1.43 M | $28.14 B |
| 07/22/2024 | $83.25 | $83.24 (-0.01%) | $83.88 | $81.91 | 1.80 M | $27.95 B |
| 07/19/2024 | $80.39 | $81.80 (1.75%) | $82.34 | $79.90 | 1.65 M | $27.47 B |
| 07/18/2024 | $81.99 | $80.93 (-1.29%) | $82.26 | $78.80 | 2.76 M | $27.18 B |
| 07/17/2024 | $84.06 | $80.19 (-4.6%) | $84.36 | $79.14 | 4.58 M | $26.93 B |
| 07/16/2024 | $88.62 | $86.53 (-2.36%) | $89.26 | $86.19 | 2.01 M | $29.06 B |
| 07/15/2024 | $85.73 | $87.93 (2.57%) | $88.46 | $84.70 | 3.15 M | $29.53 B |
| 07/12/2024 | $82.22 | $84.86 (3.21%) | $85.24 | $81.83 | 1.95 M | $28.50 B |
| 07/11/2024 | $85.00 | $82.01 (-3.52%) | $85.06 | $80.87 | 2.38 M | $27.54 B |
| 07/10/2024 | $85.00 | $84.36 (-0.75%) | $85.28 | $82.07 | 2.35 M | $28.33 B |
| 07/09/2024 | $85.65 | $84.71 (-1.1%) | $86.21 | $84.04 | 2.00 M | $28.45 B |
| 07/08/2024 | $87.32 | $85.18 (-2.45%) | $87.92 | $83.12 | 2.93 M | $28.60 B |
| 07/05/2024 | $87.51 | $86.80 (-0.81%) | $91.91 | $85.32 | 5.77 M | $29.15 B |
| 07/03/2024 | $83.77 | $86.96 (3.81%) | $87.00 | $83.70 | 2.99 M | $29.20 B |
| 07/02/2024 | $84.21 | $83.68 (-0.63%) | $85.39 | $82.63 | 3.47 M | $28.10 B |
| 07/01/2024 | $85.12 | $84.82 (-0.35%) | $85.26 | $82.42 | 3.35 M | $28.48 B |