AppLovin Corporation (APP) Price History
Daily open, high, low, close and volume for AppLovin Corporation (APP) from 2026-09-10 to 2026-11-06, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-06 | €306.75 | €308.50 | €306.75 | €308.50 | 70 |
| 2026-11-05 | €290.15 | €290.85 | €281.20 | €290.85 | 0 |
| 2026-11-04 | €218.15 | €240.50 | €218.15 | €240.50 | 0 |
| 2026-11-03 | €205.05 | €215.95 | €205.05 | €215.95 | 0 |
| 2026-11-02 | €211.25 | €212.75 | €211.25 | €212.75 | 0 |
| 2026-10-30 | €224.55 | €224.55 | €208.70 | €208.70 | 0 |
| 2026-10-29 | €231.95 | €233.30 | €230.40 | €230.40 | 0 |
| 2026-10-28 | €237.15 | €237.15 | €230.85 | €232.00 | 0 |
| 2026-10-27 | €233.90 | €235.05 | €233.90 | €235.05 | 0 |
| 2026-10-23 | €235.20 | €235.45 | €235.10 | €235.45 | 0 |
| 2026-10-22 | €235.45 | €236.55 | €235.45 | €235.85 | 0 |
| 2026-10-21 | €243.20 | €243.20 | €241.15 | €241.15 | 0 |
| 2026-10-20 | €239.00 | €244.75 | €238.55 | €244.75 | 0 |
| 2026-10-19 | €239.75 | €239.75 | €237.60 | €237.60 | 0 |
| 2026-10-16 | €248.15 | €248.65 | €243.30 | €243.30 | 0 |
| 2026-10-15 | €231.40 | €246.45 | €229.85 | €246.45 | 0 |
| 2026-10-14 | €243.40 | €244.85 | €239.55 | €239.55 | 0 |
| 2026-10-13 | €241.40 | €243.95 | €241.10 | €243.95 | 0 |
| 2026-10-12 | €247.95 | €250.60 | €247.40 | €247.55 | 0 |
| 2026-10-09 | €250.95 | €251.95 | €248.70 | €248.70 | 0 |
| 2026-10-08 | €249.40 | €249.40 | €246.25 | €246.25 | 0 |
| 2026-10-07 | €247.85 | €248.80 | €243.20 | €247.05 | 40 |
| 2026-10-06 | €252.70 | €254.00 | €248.55 | €248.55 | 0 |
| 2026-10-05 | €240.90 | €254.05 | €240.20 | €254.05 | 0 |
| 2026-10-02 | €249.70 | €250.90 | €241.85 | €241.85 | 38 |
| 2026-10-01 | €258.20 | €259.00 | €258.20 | €259.00 | 0 |
| 2026-09-30 | €268.80 | €268.80 | €260.85 | €263.85 | 0 |
| 2026-09-29 | €271.80 | €273.65 | €270.25 | €270.25 | 46 |
| 2026-09-28 | €274.20 | €282.35 | €272.95 | €272.95 | 0 |
| 2026-09-25 | €275.75 | €276.00 | €271.85 | €275.85 | 0 |
| 2026-09-24 | €273.75 | €277.95 | €273.75 | €275.90 | 0 |
| 2026-09-23 | €288.45 | €288.55 | €272.65 | €272.75 | 116 |
| 2026-09-22 | €287.50 | €289.60 | €283.55 | €286.50 | 101 |
| 2026-09-21 | €271.35 | €282.10 | €270.50 | €282.10 | 0 |
| 2026-09-18 | €279.70 | €285.10 | €273.15 | €273.15 | 19 |
| 2026-09-17 | €288.30 | €289.50 | €276.65 | €276.65 | 0 |
| 2026-09-16 | €285.35 | €290.65 | €284.25 | €284.25 | 0 |
| 2026-09-15 | €287.45 | €287.45 | €281.00 | €284.60 | 107 |
| 2026-09-14 | €277.75 | €286.60 | €277.75 | €286.60 | 78 |
| 2026-09-11 | €271.70 | €274.80 | €271.40 | €274.80 | 0 |
| 2026-09-10 | €263.05 | €269.30 | €258.90 | €269.30 | 0 |