The closing price for Applovin (APP) in February 2026 was $434.77, on February 27. It was down 13.5% for the month. The latest price is $501.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $431.79 | $447.53 | $426.50 | $434.77 | 4,889,900 |
February 26 2026 | $420.69 | $445.90 | $417.56 | $444.93 | 5,884,600 |
February 25 2026 | $393.81 | $427.18 | $391.72 | $421.63 | 5,922,700 |
February 24 2026 | $381.42 | $398.11 | $366.67 | $393.22 | 5,191,800 |
February 23 2026 | $401.63 | $404.00 | $375.70 | $380.62 | 7,207,700 |
February 20 2026 | $415.00 | $435.00 | $414.59 | $418.68 | 8,669,800 |
February 19 2026 | $399.02 | $415.44 | $396.00 | $412.00 | 6,165,600 |
February 18 2026 | $380.00 | $407.18 | $372.50 | $404.39 | 5,754,200 |
February 17 2026 | $384.00 | $388.11 | $368.18 | $376.38 | 5,212,100 |
February 13 2026 | $365.00 | $391.85 | $359.00 | $390.55 | 9,094,400 |
February 12 2026 | $404.00 | $404.88 | $365.01 | $366.91 | 18,794,900 |
February 11 2026 | $459.00 | $471.97 | $438.18 | $456.81 | 10,648,600 |
February 10 2026 | $473.16 | $482.00 | $461.71 | $472.92 | 6,146,100 |
February 09 2026 | $421.34 | $471.73 | $419.52 | $460.38 | 10,320,500 |
February 06 2026 | $399.32 | $410.21 | $380.30 | $406.72 | 6,463,800 |
February 05 2026 | $387.06 | $388.60 | $360.12 | $375.23 | 8,725,500 |
February 04 2026 | $402.00 | $410.25 | $382.40 | $387.34 | 15,434,600 |
February 03 2026 | $483.00 | $484.99 | $448.57 | $461.79 | 7,127,700 |
February 02 2026 | $502.55 | $509.00 | $476.00 | $483.00 | 6,043,700 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.