NASDAQ · COMMUNICATION SERVICES · Historical Data
Applovin Corp historical OHLCV 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.
- 1-year return
- +39.82%
- First close → last close
- Range high
- $745.61
- Range low
- $320.00
- Realised vol (annualised)
- 72%
- σ of daily log returns × √252
Trend read
Mid-range.
Price is in the middle of its 52-week range with +39.82% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-06-05 | $595.00 | $548.78 | $557.20 | -0.30% | 5,547,042 |
| 2026-06-04 | $587.00 | $554.23 | $558.87 | -2.10% | 4,960,392 |
| 2026-06-03 | $599.64 | $565.04 | $570.83 | -5.75% | 3,456,189 |
| 2026-06-02 | $617.00 | $591.00 | $605.63 | -1.31% | 2,717,841 |
| 2026-06-01 | $622.00 | $584.86 | $613.70 | +0.10% | 4,303,827 |
| 2026-05-29 | $616.67 | $580.52 | $613.09 | +2.20% | 6,252,209 |
| 2026-05-28 | $606.39 | $560.49 | $599.89 | +5.65% | 5,842,434 |
| 2026-05-27 | $581.00 | $514.12 | $567.83 | +10.42% | 8,276,834 |
| 2026-05-26 | $538.82 | $497.00 | $514.24 | +6.76% | 6,756,218 |
| 2026-05-22 | $494.44 | $475.79 | $481.68 | -0.87% | 3,830,317 |
| 2026-05-21 | $498.26 | $473.09 | $485.89 | +0.75% | 3,203,677 |
| 2026-05-20 | $483.25 | $461.00 | $482.28 | +1.13% | 2,912,702 |
| 2026-05-19 | $503.78 | $473.18 | $476.90 | -3.14% | 3,302,302 |
| 2026-05-18 | $515.39 | $484.79 | $492.38 | -1.72% | 4,471,607 |
| 2026-05-15 | $504.98 | $476.50 | $501.00 | +3.26% | 5,352,669 |
| 2026-05-14 | $487.77 | $450.32 | $485.16 | +6.97% | 5,963,586 |
| 2026-05-13 | $487.39 | $450.30 | $453.53 | -7.57% | 5,615,831 |
| 2026-05-12 | $492.73 | $477.43 | $490.69 | +2.56% | 4,690,554 |
| 2026-05-11 | $479.28 | $447.09 | $478.42 | +2.11% | 4,568,485 |
| 2026-05-08 | $495.00 | $447.48 | $468.55 | -6.08% | 7,766,914 |
| 2026-05-07 | $512.69 | $443.00 | $498.87 | +6.41% | 12,597,314 |
| 2026-05-06 | $479.31 | $452.52 | $468.83 | -1.94% | 7,943,732 |
| 2026-05-05 | $483.29 | $469.62 | $478.11 | +0.65% | 3,259,932 |
| 2026-05-04 | $483.55 | $462.00 | $475.00 | +3.26% | 3,804,258 |
| 2026-05-01 | $469.73 | $450.48 | $460.00 | +3.06% | 2,484,205 |
| 2026-04-30 | $449.30 | $433.59 | $446.35 | +0.66% | 2,247,755 |
| 2026-04-29 | $448.72 | $430.25 | $443.43 | -1.25% | 2,337,593 |
| 2026-04-28 | $463.00 | $441.50 | $449.03 | -2.45% | 2,785,561 |
| 2026-04-27 | $461.70 | $442.00 | $460.29 | +2.68% | 3,522,887 |
| 2026-04-24 | $457.47 | $431.42 | $448.29 | -1.29% | 4,365,575 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
Are APP historical prices split-adjusted on TECHi?
Yes — TECHi applies universal split adjustment across the entire history (including the IPO close and all-time high/low calculations). This is why long-term CAGR and performance numbers stay accurate instead of showing the bogus pre-split prices you sometimes see elsewhere.
How does TECHi calculate total return and realized volatility for APP?
Total return columns back out actual dividend reinvestment. Realized vol is annualised 30-day rolling log-return stdev × √252. These documented series power Forward model inputs and historical validation checks.
Why does APP historical data on TECHi look different from other sites around splits or dividends?
Many platforms serve unadjusted or partially adjusted series that break long-term charts and CAGR. TECHi normalises the full history once using the verified split list, then derives every derived metric (CAGR, all-time high/low, progress windows) from that single source of truth.
Can I export APP historical data for backtesting?
The page renders the full OHLCV table with return and total-return columns. Export buttons (CSV) are available on the companion financial statements pages; the same disciplined data layer underlies everything.
How far back does the APP history go?
TECHi defaults to one year of daily bars for speed. The underlying feed reaches to Applovin Corp’s IPO. MAX on the Chart page loads the complete adjusted series for long-horizon analysis.