APP Quote, Trading Chart, Applovin Corporation

home / stock / app / app quote

Stock Information
Company Name: Applovin Corporation
Stock Symbol: APP
Market: NASDAQ
Website: applovin.com
Menu
APP APP Quote APP Short APP News APP Articles APP Message Board
Get APP Alerts

News, Short Squeeze, Breakout and More Instantly...
APP Quote
Last:$399.01
Change Percent:-8.78%
Open:$412.345
Previous Close:$437.4
High:$413.34
Low:$390.6
Volume:4,026,957
Last Trade Date Time:03/26/2026 12:45:57 pm
Quotes are delayed by 15 to 20 minutes.
APP Chart
Last Twenty Trading Days
Date:2026-03-26
Open:$412.345
Close:$437.4
High:$413.34
Low:$390.6
Volume:4,026,957
Date:2026-03-25
Open:$442.44
Close:$435
High:$444.88
Low:$429.38
Volume:1,467,950
Date:2026-03-24
Open:$455.6
Close:$457.2
High:$458.1
Low:$429.47
Volume:2,206,400
Date:2026-03-23
Open:$445.93
Close:$437.37
High:$473
Low:$445.77
Volume:2,432,633
Date:2026-03-20
Open:$432.495
Close:$434.0301
High:$442.7159
Low:$422.01
Volume:1,946,372
Date:2026-03-19
Open:$428.325
Close:$455.43
High:$439.87
Low:$416
Volume:2,847,542
Date:2026-03-18
Open:$453.61
Close:$466.88
High:$471.7207
Low:$452.12
Volume:1,697,912
Date:2026-03-17
Open:$450.32
Close:$450.895
High:$469.09
Low:$447.725
Volume:2,257,665
Date:2026-03-16
Open:$460.84
Close:$454.53
High:$465.99
Low:$446.88
Volume:1,884,930
Date:2026-03-13
Open:$450.8
Close:$459.9275
High:$465
Low:$446.66
Volume:1,942,054
Date:2026-03-12
Open:$462.48
Close:$464.415
High:$468.5
Low:$453.19
Volume:2,370,492
Date:2026-03-11
Open:$482.96
Close:$480.3
High:$483.99
Low:$458.52
Volume:2,641,451
Date:2026-03-10
Open:$512.65
Close:$508.22
High:$516.9999
Low:$473.121
Volume:3,392,185
Date:2026-03-09
Open:$498.345
Close:$495.41
High:$520.36
Low:$494
Volume:2,326,208
Date:2026-03-06
Open:$507.03
Close:$498.37
High:$507.8
Low:$491.2
Volume:2,595,707
Date:2026-03-05
Open:$486.24
Close:$469.61
High:$511.77
Low:$484.75
Volume:4,504,653
Date:2026-03-04
Open:$445
Close:$436.22
High:$479.42
Low:$443.3
Volume:3,744,593
Date:2026-03-03
Open:$414.01
Close:$432.24
High:$436.3383
Low:$406.1
Volume:2,418,221
Date:2026-03-02
Open:$418.69
Close:$431.27
High:$435.991
Low:$410.55
Volume:1,891,321
Date:2026-02-27
Open:$431.79
Close:$433.33
High:$447.528
Low:$428.23
Volume:2,758,741