APP
AppLovin Corporation
$492.38
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $496.49 | $492.38 | 4.46M |
| May 15, 2026 | $479.99 | $501.00 | 5.35M |
| May 14, 2026 | $452.56 | $485.16 | 5.96M |
| May 13, 2026 | $487.39 | $453.53 | 5.62M |
| May 12, 2026 | $480.38 | $490.69 | 4.69M |
| May 11, 2026 | $456.07 | $478.42 | 4.57M |
| May 08, 2026 | $494.07 | $468.55 | 7.77M |
| May 07, 2026 | $454.88 | $498.87 | 12.60M |
| May 06, 2026 | $479.00 | $468.83 | 7.94M |
| May 05, 2026 | $480.17 | $478.11 | 3.26M |
| May 04, 2026 | $466.95 | $475.00 | 3.80M |
| May 01, 2026 | $459.06 | $460.00 | 2.48M |
| Apr 30, 2026 | $445.16 | $446.35 | 2.25M |
| Apr 29, 2026 | $448.72 | $443.43 | 2.34M |
| Apr 28, 2026 | $455.00 | $449.03 | 2.79M |
| Apr 27, 2026 | $443.15 | $460.29 | 3.52M |
| Apr 24, 2026 | $455.00 | $448.29 | 4.37M |
| Apr 23, 2026 | $470.71 | $454.17 | 3.53M |
| Apr 22, 2026 | $481.75 | $483.71 | 3.43M |
| Apr 21, 2026 | $489.50 | $473.18 | 3.85M |
| Apr 20, 2026 | $470.51 | $490.96 | 3.80M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $492.38