AppLovin Corporation Class (APP) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

AP

NASDAQ

Currency in USD

305.77

-3.00 (-0.97%)

Closed

Aug 21, 2026

Day's Range

298.00

307.39

52 wk Range

298.00

745.61

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	516.07	538.82	497.00	514.23	6.75M
May 27, 2026	520.90	581.00	514.12	567.83	8.27M
May 28, 2026	562.15	606.39	560.48	599.89	5.83M
May 29, 2026	601.46	616.66	580.52	613.09	6.24M
Jun 1, 2026	615.20	622.00	584.85	613.70	4.30M
Jun 2, 2026	613.85	617.00	591.00	605.63	2.71M
Jun 3, 2026	594.79	599.64	565.03	570.83	3.45M
Jun 4, 2026	572.40	587.00	554.22	558.87	4.96M
Jun 5, 2026	577.91	595.00	548.78	557.20	5.54M
Jun 8, 2026	558.59	573.70	557.41	563.69	3.89M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup