ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Applovin Corporation - Class A Common Stock (NQ:APP)

369.88 +2.96 (+0.81%)
Streaming Delayed Price Updated: 10:42 AM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 404.00 404.88 365.01 366.91 18,738,268 -89.90(-19.68%)
Feb 11, 2026 459.00 471.97 438.18 456.81 10,471,636 -16.11(-3.41%)
Feb 10, 2026 473.15 479.75 461.70 472.92 6,129,325 +12.54(+2.72%)
Feb 09, 2026 421.34 471.73 419.52 460.38 10,218,807 +53.87(+13.25%)
Feb 06, 2026 399.32 410.21 380.30 406.51 6,463,840 +31.28(+8.34%)
Feb 05, 2026 387.05 388.60 360.12 375.23 8,707,585 -12.11(-3.13%)
Feb 04, 2026 402.00 410.25 382.40 387.34 15,408,849 -74.45(-16.12%)
Feb 03, 2026 483.00 484.99 448.57 461.79 7,119,367 -21.21(-4.39%)
Feb 02, 2026 502.55 509.00 476.00 483.00 6,032,238 +9.89(+2.09%)
Jan 30, 2026 559.79 563.47 463.08 473.11 12,170,468 -96.13(-16.89%)
Jan 29, 2026 550.10 569.92 542.00 569.24 5,284,069 +26.88(+4.96%)
Jan 28, 2026 546.79 557.97 537.68 542.36 4,760,470 -1.20(-0.22%)
Jan 27, 2026 546.82 556.43 536.30 543.56 4,752,220 +8.12(+1.52%)
Jan 26, 2026 531.97 558.37 529.03 535.44 5,650,657 +11.03(+2.10%)
Jan 23, 2026 521.50 535.70 509.04 524.41 4,835,229 +2.47(+0.47%)
Jan 22, 2026 538.93 539.86 514.35 521.94 5,646,277 -10.62(-1.99%)
Jan 21, 2026 555.01 560.00 530.15 532.56 6,664,499 -32.96(-5.83%)
Jan 20, 2026 540.96 578.76 532.21 565.52 9,823,275 -3.24(-0.57%)
Jan 16, 2026 615.26 615.26 559.82 568.76 8,636,849 -38.23(-6.30%)
Jan 15, 2026 626.41 629.80 600.20 606.99 4,164,452 -10.01(-1.62%)
Jan 14, 2026 673.00 675.00 596.76 617.00 8,432,300 -51.63(-7.72%)
Jan 13, 2026 655.11 679.69 642.80 668.63 3,776,276 +9.98(+1.52%)
Jan 12, 2026 638.63 663.88 624.79 658.65 4,370,865 +10.93(+1.69%)
Jan 09, 2026 616.22 649.77 612.29 647.72 3,554,891 +31.19(+5.06%)
Jan 08, 2026 621.86 628.50 605.15 616.53 3,027,200 -16.39(-2.59%)
Jan 07, 2026 618.00 643.58 611.00 632.92 2,932,412 +15.68(+2.54%)
Jan 06, 2026 629.94 632.04 595.51 617.24 4,578,564 -15.67(-2.48%)
Jan 05, 2026 617.70 642.28 603.77 632.91 3,838,849 +14.59(+2.36%)
Jan 02, 2026 683.37 683.50 610.58 618.32 5,611,260 -55.50(-8.24%)
Dec 31, 2025 693.71 698.79 672.28 673.82 1,930,020 -19.89(-2.87%)
Dec 30, 2025 697.89 699.73 683.62 693.71 2,246,662 -5.11(-0.73%)
Dec 29, 2025 705.03 705.39 682.00 698.82 3,216,542 -15.41(-2.16%)
Dec 26, 2025 727.71 732.00 708.20 714.23 1,766,933 -13.27(-1.82%)
Dec 24, 2025 727.85 734.77 721.55 727.50 947,374 -0.95(-0.13%)
Dec 23, 2025 727.38 737.00 710.25 728.45 2,227,710 -5.15(-0.70%)
Dec 22, 2025 731.97 738.01 722.03 733.60 3,187,655 +12.23(+1.70%)
Dec 19, 2025 702.00 732.00 700.00 721.37 7,834,482 +27.00(+3.89%)
Dec 18, 2025 675.00 704.13 674.00 694.37 3,590,523 +37.24(+5.67%)
Dec 17, 2025 684.59 688.99 656.87 657.13 2,997,325 -20.17(-2.98%)
Dec 16, 2025 668.50 682.94 654.00 677.30 3,226,875 +2.13(+0.32%)
Dec 15, 2025 682.57 691.90 661.56 675.16 3,770,357 +4.50(+0.67%)
Dec 12, 2025 714.28 716.30 668.74 670.67 4,188,305 -46.31(-6.46%)
Dec 11, 2025 697.00 723.49 696.00 716.98 3,572,100 +13.72(+1.95%)
Dec 10, 2025 717.16 721.42 698.51 703.26 3,571,688 -21.36(-2.95%)
Dec 09, 2025 689.59 726.83 684.00 724.62 3,934,079 +34.86(+5.05%)
Dec 08, 2025 697.67 706.69 683.53 689.76 3,007,063 -2.18(-0.32%)
Dec 05, 2025 687.45 702.30 678.69 691.94 3,520,426 +8.16(+1.19%)
Dec 04, 2025 671.28 698.47 668.48 683.78 4,950,346 +21.57(+3.26%)
Dec 03, 2025 654.87 667.09 645.00 662.21 2,998,864 +9.21(+1.41%)
Dec 02, 2025 632.53 679.70 631.19 653.00 5,193,424 +28.72(+4.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.