-
5 DAY PERFORMANCE
+4.98% -
1 MONTH PERFORMANCE
+105.27% -
3 MONTH PERFORMANCE
+245.22% -
6 MONTH PERFORMANCE
+261.38% -
YEAR-TO-DATE PERFORMANCE
+648.06% -
1 YEAR PERFORMANCE
+662.40%
AppLovin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $293.10 | $298.00 (1.67%) | $302.40 | $287.24 | 4.99 M | $100.41 B |
| 11/15/2024 | $280.50 | $291.09 (3.78%) | $292.05 | $277.50 | 24.37 M | $98.08 B |
| 11/14/2024 | $284.57 | $284.49 (-0.03%) | $302.55 | $283.04 | 7.16 M | $95.85 B |
| 11/13/2024 | $290.00 | $283.96 (-2.08%) | $291.45 | $278.19 | 4.75 M | $95.68 B |
| 11/12/2024 | $281.00 | $289.03 (2.86%) | $291.32 | $277.32 | 6.23 M | $97.38 B |
| 11/11/2024 | $291.12 | $286.43 (-1.61%) | $292.05 | $263.26 | 10.20 M | $96.51 B |
| 11/08/2024 | $249.09 | $290.01 (16.43%) | $292.86 | $243.25 | 15.03 M | $97.71 B |
| 11/07/2024 | $230.00 | $246.53 (7.19%) | $257.43 | $228.10 | 18.59 M | $83.06 B |
| 11/06/2024 | $175.23 | $168.55 (-3.81%) | $176.99 | $166.97 | 6.10 M | $56.79 B |
| 11/05/2024 | $161.71 | $165.18 (2.15%) | $167.43 | $160.52 | 4.00 M | $55.65 B |
| 11/04/2024 | $161.78 | $159.11 (-1.65%) | $162.45 | $158.33 | 4.04 M | $53.61 B |
| 11/01/2024 | $171.14 | $163.53 (-4.45%) | $171.18 | $163.02 | 3.57 M | $54.89 B |
| 10/31/2024 | $170.00 | $169.39 (-0.36%) | $171.31 | $164.76 | 2.77 M | $56.86 B |
| 10/30/2024 | $173.22 | $171.65 (-0.91%) | $174.46 | $170.83 | 3.00 M | $57.62 B |
| 10/29/2024 | $167.98 | $172.24 (2.54%) | $172.55 | $166.57 | 2.87 M | $57.82 B |
| 10/28/2024 | $163.31 | $166.19 (1.76%) | $166.74 | $162.17 | 2.58 M | $55.79 B |
| 10/25/2024 | $161.46 | $161.63 (0.11%) | $164.15 | $159.91 | 2.19 M | $54.26 B |
| 10/24/2024 | $160.56 | $159.00 (-0.97%) | $162.72 | $158.08 | 2.49 M | $53.37 B |
| 10/23/2024 | $160.16 | $159.40 (-0.47%) | $165.38 | $157.88 | 4.05 M | $53.51 B |
| 10/22/2024 | $161.27 | $158.95 (-1.44%) | $163.08 | $157.92 | 3.41 M | $53.36 B |
| 10/21/2024 | $148.27 | $158.85 (7.14%) | $159.81 | $148.01 | 5.80 M | $53.32 B |
| 10/18/2024 | $144.15 | $145.22 (0.74%) | $146.02 | $141.35 | 2.78 M | $48.75 B |
| 10/17/2024 | $146.31 | $143.00 (-2.26%) | $146.74 | $142.72 | 2.60 M | $48.00 B |
| 10/16/2024 | $144.12 | $144.85 (0.51%) | $145.10 | $139.40 | 4.30 M | $48.62 B |
| 10/15/2024 | $144.63 | $143.81 (-0.57%) | $146.77 | $143.31 | 4.59 M | $48.27 B |
| 10/14/2024 | $141.27 | $145.30 (2.85%) | $148.48 | $140.92 | 5.36 M | $48.77 B |
| 10/11/2024 | $144.84 | $147.00 (1.49%) | $147.60 | $144.66 | 4.04 M | $49.35 B |
| 10/10/2024 | $141.59 | $144.84 (2.3%) | $145.68 | $141.10 | 3.85 M | $48.62 B |
| 10/09/2024 | $142.96 | $143.40 (0.31%) | $144.49 | $140.15 | 4.04 M | $48.14 B |
| 10/08/2024 | $141.37 | $143.51 (1.51%) | $143.95 | $139.90 | 2.62 M | $48.17 B |
| 10/07/2024 | $138.85 | $139.95 (0.79%) | $142.27 | $137.20 | 3.85 M | $46.98 B |
| 10/04/2024 | $137.50 | $139.66 (1.57%) | $140.02 | $135.50 | 3.96 M | $46.88 B |
| 10/03/2024 | $130.88 | $135.25 (3.34%) | $135.25 | $130.54 | 3.16 M | $45.40 B |
| 10/02/2024 | $129.85 | $131.36 (1.16%) | $132.03 | $128.50 | 2.64 M | $44.10 B |
| 10/01/2024 | $130.79 | $130.65 (-0.11%) | $131.67 | $128.01 | 2.56 M | $43.86 B |
| 09/30/2024 | $127.51 | $130.55 (2.38%) | $131.15 | $126.53 | 3.82 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 |