AppLovin Corporation Class (APP) Historical Prices & Data

Apple Inc.‪$ 335.30‬1.67‪+0.50%‬Alphabet Inc. (google)‪$ 344.13‬-3.55‪-1.02%‬Microsoft Corp.‪$ 526.47‬-2.83‪-0.53%‬Tesla, Inc.‪$ 375.32‬-5.36‪-1.41%‬Bitcoin‪$ 83,099.99‬-2,449.94‪-2.86%‬ETH/USD‪$ 2,558.58‬-138.91‪-5.15%‬Gold‪$ 4,097.62‬-71.77‪-1.72%‬Silver‪$ 59.55‬-1.88‪-3.06%‬Crude Oil‪$ 89.29‬0.24‪+0.27%‬Natural Gaz‪$ 3.18‬0.06‪+1.84%‬Al Rajhi Company for Cooperative Insurance‪SAR 50.80‬-0.30‪-0.59%‬SpaceX‪$ 168.15‬-3.77‪-2.19%‬

Apple Inc.‪$ 335.30‬1.67‪+0.50%‬Alphabet Inc. (google)‪$ 344.13‬-3.55‪-1.02%‬Microsoft Corp.‪$ 526.47‬-2.83‪-0.53%‬Tesla, Inc.‪$ 375.32‬-5.36‪-1.41%‬Bitcoin‪$ 83,099.99‬-2,449.94‪-2.86%‬ETH/USD‪$ 2,558.58‬-138.91‪-5.15%‬Gold‪$ 4,097.62‬-71.77‪-1.72%‬Silver‪$ 59.55‬-1.88‪-3.06%‬Crude Oil‪$ 89.29‬0.24‪+0.27%‬Natural Gaz‪$ 3.18‬0.06‪+1.84%‬Al Rajhi Company for Cooperative Insurance‪SAR 50.80‬-0.30‪-0.59%‬SpaceX‪$ 168.15‬-3.77‪-2.19%‬

NASDAQ

Currency in USD

278.78

-3.19 (-1.13%)

Closed

Oct 6, 2026

Day's Range

276.66

283.76

52 wk Range

266.84

738.01

Historical Data

Time	Open	High	Low	Close	Volume
Jul 8, 2026	524.70	527.20	507.00	522.17	4.82M
Jul 9, 2026	504.95	529.88	500.50	520.42	4.70M
Jul 10, 2026	526.59	534.03	504.19	506.98	3.49M
Jul 13, 2026	497.00	500.42	433.70	442.85	10.34M
Jul 14, 2026	433.50	459.57	431.10	448.98	6.66M
Jul 15, 2026	448.89	462.69	444.16	452.73	4.63M
Jul 16, 2026	452.29	453.82	432.39	434.48	5.16M
Jul 17, 2026	421.42	431.39	413.63	424.54	5.62M
Jul 20, 2026	429.73	437.92	422.54	424.60	5.12M
Jul 21, 2026	419.08	434.60	418.00	428.69	4.86M

Items per row:

1-10 of 65

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: Oct 6, 2026, 01:30 PM

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