Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily APP open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
APP has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $483.25 | $461.00 | $482.28 | +1.13% | 2,927,919 |
| 2026-05-19 | $503.78 | $473.18 | $476.90 | -3.14% | 3,302,300 |
| 2026-05-18 | $515.39 | $484.79 | $492.38 | -1.72% | 4,471,600 |
| 2026-05-15 | $504.98 | $476.50 | $501.00 | +3.26% | 5,352,700 |
| 2026-05-14 | $487.77 | $450.32 | $485.16 | +6.97% | 5,963,600 |
| 2026-05-13 | $487.39 | $450.30 | $453.53 | -7.57% | 5,615,800 |
| 2026-05-12 | $492.73 | $477.43 | $490.69 | +2.56% | 4,690,600 |
| 2026-05-11 | $479.28 | $447.08 | $478.42 | +2.11% | 4,568,500 |
| 2026-05-08 | $495.00 | $447.48 | $468.55 | -6.08% | 7,766,900 |
| 2026-05-07 | $512.69 | $443.00 | $498.87 | +6.41% | 12,597,300 |
| 2026-05-06 | $479.31 | $452.52 | $468.83 | -1.94% | 7,943,700 |
| 2026-05-05 | $483.29 | $469.62 | $478.11 | +0.65% | 3,259,900 |
| 2026-05-04 | $483.55 | $462.00 | $475.00 | +3.26% | 3,804,300 |
| 2026-05-01 | $469.73 | $450.48 | $460.00 | +3.06% | 2,484,200 |
| 2026-04-30 | $449.30 | $433.59 | $446.35 | +0.66% | 2,247,800 |
| 2026-04-29 | $448.72 | $430.25 | $443.43 | -1.25% | 2,337,600 |
| 2026-04-28 | $463.00 | $441.50 | $449.03 | -2.45% | 2,785,600 |
| 2026-04-27 | $461.70 | $442.00 | $460.29 | +2.68% | 3,522,900 |
| 2026-04-24 | $457.47 | $431.42 | $448.29 | -1.29% | 4,365,600 |
| 2026-04-23 | $471.19 | $442.39 | $454.17 | -6.11% | 3,531,300 |
| 2026-04-22 | $484.49 | $468.50 | $483.71 | +2.23% | 3,430,400 |
| 2026-04-21 | $491.99 | $470.50 | $473.18 | -3.62% | 3,854,000 |
| 2026-04-20 | $491.40 | $465.55 | $490.96 | +2.88% | 3,795,800 |
| 2026-04-17 | $486.46 | $472.24 | $477.20 | +2.38% | 4,014,900 |
| 2026-04-16 | $487.59 | $461.56 | $466.09 | +0.31% | 4,517,400 |
| 2026-04-15 | $465.91 | $433.67 | $464.63 | +7.18% | 4,915,400 |
| 2026-04-14 | $436.04 | $424.94 | $433.51 | +3.85% | 3,204,100 |
| 2026-04-13 | $422.46 | $394.30 | $417.45 | +6.66% | 5,499,800 |
| 2026-04-10 | $391.94 | $364.64 | $391.38 | +3.23% | 4,848,200 |
| 2026-04-09 | $397.99 | $369.19 | $379.14 | -3.08% | 6,540,500 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The APP Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily APP bars by default; the underlying provider feed reaches back to Applovin Corp's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
