© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
AppLovin Corporation (APP) stock surged +6.41%, trading at $498.87 on NASDAQ, up from the previous close of $468.83. The stock opened at $454.88, fluctuating between $443.00 and $512.69 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2026 | 454.88 | 512.69 | 443.00 | 498.87 | 12.52M |
| May 06, 2026 | 479.00 | 479.31 | 452.52 | 468.83 | 6.53M |
| May 05, 2026 | 480.17 | 483.29 | 469.62 | 478.11 | 3.23M |
| May 04, 2026 | 466.95 | 483.55 | 462.00 | 475.00 | 3.76M |
| Apr 30, 2026 | 445.16 | 449.30 | 433.59 | 446.35 | 2.21M |
| Apr 29, 2026 | 448.72 | 448.72 | 430.25 | 443.43 | 2.31M |
| Apr 28, 2026 | 455.00 | 463.00 | 441.50 | 449.03 | 2.76M |
| Apr 27, 2026 | 443.15 | 461.70 | 442.00 | 460.29 | 3.48M |
| Apr 23, 2026 | 470.71 | 471.19 | 442.39 | 454.17 | 3.5M |
| Apr 22, 2026 | 481.75 | 484.49 | 468.50 | 483.71 | 3.42M |
| Apr 21, 2026 | 489.50 | 491.99 | 470.50 | 473.18 | 3.84M |
| Apr 20, 2026 | 470.51 | 491.40 | 465.55 | 490.96 | 3.78M |
| Apr 17, 2026 | 478.50 | 486.46 | 472.24 | 477.20 | 3.99M |
| Apr 16, 2026 | 484.00 | 487.59 | 461.56 | 466.09 | 4.49M |
| Apr 14, 2026 | 428.55 | 436.04 | 424.94 | 433.51 | 3.14M |
| Apr 13, 2026 | 395.66 | 422.47 | 394.30 | 417.45 | 5.47M |
| Apr 10, 2026 | 376.00 | 391.94 | 364.64 | 391.38 | 4.83M |
| Apr 09, 2026 | 394.14 | 397.99 | 369.19 | 379.14 | 6.52M |
| Apr 08, 2026 | 440.50 | 449.48 | 383.40 | 391.20 | 5.88M |
| Apr 07, 2026 | 407.37 | 415.60 | 398.35 | 410.44 | 2.83M |
AppLovin Corporation engages in building a software-based platform for mobile app developers to enhance the marketing and monetization of their apps in the United States and internationally. The company's software solutions include AppDiscovery, a marketing software solution, which matches advertiser demand with publisher supply through auctions; Adjust, an analytics platform that helps marketers grow their mobile apps with solutions for measuring, optimizing campaigns, and protecting user data; and MAX, an in-app bidding software that optimizes the value of an app's advertising inventory by running a real-time competitive auction. Its business clients include various advertisers, publishers, internet platforms, and others. The company was incorporated in 2011 and is headquartered in Palo Alto, California.
| Employees | 876 |
| Beta | 2.5 |
| Sales or Revenue | $3.28B |
| 5Y Sales Change% | 2.658% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |