MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APP — Applovin Corporation Class A Common Stock
NasdaqApplovin Corporation Class A Common Stock
$268.22
-13.09(-4.65%)
- O
- 270.18
- H
- 279.94
- L
- 266.84
- V
- 8.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$268.22
Period Return+12.83%
Period High$745.61
Period Low$227.05
Avg Daily Volume5.81M
Total Trading Days365
APP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $270.18 | $279.94 | $266.84 | $268.22 | $-13.09 | -4.65% | 8,485,686 | $271.69 | $266.84 $279.94 |
| Oct 1, 2026 | $291.00 | $291.55 | $275.13 | $281.31 | $-9.12 | -3.14% | 8,021,716 | $281.61 | $275.13 $291.55 |
| Sep 30, 2026 | $299.50 | $303.17 | $290.36 | $290.43 | $-15.23 | -4.98% | 6,734,257 | $295.29 | $290.36 $303.17 |
| Sep 29, 2026 | $309.00 | $313.38 | $304.84 | $305.66 | $-2.58 | -0.84% | 3,729,396 | $307.20 | $304.84 $313.38 |
| Sep 28, 2026 | $322.05 | $322.74 | $306.88 | $308.24 | $-2.51 | -0.81% | 4,171,777 | $310.64 | $306.88 $322.74 |
| Sep 25, 2026 | $312.50 | $316.01 | $308.33 | $310.75 | $-1.72 | -0.55% | 3,023,744 | $311.96 | $308.33 $316.01 |
| Sep 24, 2026 | $315.50 | $320.45 | $308.24 | $312.47 | $-2.78 | -0.88% | 3,974,149 | $313.67 | $308.24 $320.45 |
| Sep 23, 2026 | $315.90 | $316.50 | $304.77 | $315.25 | $-13.48 | -4.10% | 6,813,490 | $311.49 | $304.77 $316.50 |
| Sep 22, 2026 | $333.00 | $333.61 | $323.68 | $328.73 | $-1.44 | -0.44% | 3,431,727 | $327.58 | $323.68 $333.61 |
| Sep 21, 2026 | $309.69 | $336.94 | $306.80 | $330.17 | +$22.11 | +7.18% | 5,999,098 | $326.05 | $306.80 $336.94 |
| Sep 18, 2026 | $323.39 | $328.15 | $307.76 | $308.06 | $-13.54 | -4.21% | 10,960,499 | $310.65 | $307.76 $328.15 |
| Sep 17, 2026 | $331.86 | $333.43 | $314.82 | $321.60 | $-4.96 | -1.52% | 4,543,473 | $319.62 | $314.82 $333.43 |
| Sep 16, 2026 | $333.58 | $336.44 | $322.01 | $326.56 | $-4.90 | -1.48% | 3,526,894 | $327.31 | $322.01 $336.44 |
| Sep 15, 2026 | $328.33 | $334.46 | $323.80 | $331.46 | $-2.78 | -0.83% | 6,469,268 | $330.07 | $323.80 $334.46 |
| Sep 14, 2026 | $324.04 | $338.34 | $320.40 | $334.24 | +$10.28 | +3.17% | 4,786,250 | $331.91 | $320.40 $338.34 |
| Sep 11, 2026 | $315.54 | $325.60 | $311.68 | $323.96 | +$9.47 | +3.01% | 3,761,185 | $321.53 | $311.68 $325.60 |
| Sep 10, 2026 | $300.84 | $317.66 | $300.09 | $314.49 | +$9.43 | +3.09% | 4,734,092 | $313.91 | $300.09 $317.66 |
| Sep 9, 2026 | $311.54 | $312.37 | $304.21 | $305.06 | $-6.95 | -2.23% | 3,954,574 | $306.87 | $304.21 $312.37 |
| Sep 8, 2026 | $319.38 | $322.73 | $309.85 | $312.01 | $-8.55 | -2.67% | 3,915,910 | $312.32 | $309.85 $322.73 |
| Sep 4, 2026 | $310.46 | $323.80 | $310.45 | $320.56 | +$6.98 | +2.23% | 3,807,741 | $319.09 | $310.45 $323.80 |
| Sep 3, 2026 | $322.90 | $331.81 | $309.41 | $313.58 | $-5.47 | -1.71% | 4,463,104 | $317.81 | $309.41 $331.81 |
| Sep 2, 2026 | $309.74 | $320.83 | $305.67 | $319.05 | +$7.31 | +2.34% | 3,857,401 | $315.95 | $305.67 $320.83 |
| Sep 1, 2026 | $305.50 | $318.79 | $305.28 | $311.74 | $-0.32 | -0.10% | 3,906,817 | $313.03 | $305.28 $318.79 |
| Aug 31, 2026 | $315.25 | $317.89 | $306.25 | $312.06 | $-5.70 | -1.79% | 5,062,849 | $310.90 | $306.25 $317.89 |
| Aug 28, 2026 | $316.25 | $335.45 | $315.92 | $317.76 | +$5.13 | +1.64% | 6,631,133 | $323.82 | $315.92 $335.45 |
| Aug 27, 2026 | $312.00 | $315.88 | $306.50 | $312.63 | +$4.52 | +1.47% | 4,045,685 | $311.73 | $306.50 $315.88 |
| Aug 26, 2026 | $309.27 | $316.80 | $306.88 | $308.11 | $-2.43 | -0.78% | 3,578,585 | $309.48 | $306.88 $316.80 |
| Aug 25, 2026 | $299.87 | $310.88 | $299.87 | $310.54 | +$11.95 | +4.00% | 4,001,503 | $306.87 | $299.87 $310.88 |
| Aug 24, 2026 | $304.50 | $307.00 | $297.50 | $298.59 | $-7.18 | -2.35% | 4,579,514 | $300.22 | $297.50 $307.00 |
| Aug 21, 2026 | $304.05 | $307.39 | $298.00 | $305.77 | $-3.00 | -0.97% | 5,485,692 | $303.56 | $298.00 $307.39 |