APP (AppLovin Corporation) historical data
STOCKListed1-minute bars
| Symbol | APP |
|---|---|
| Name | AppLovin Corporation |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 2021-04-15 |
| History | 2021-04-16 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
APP last closed at $277.04 on 2026-10-09, -53.9% over the past year and +220.9% over five years. Its deepest fall from a prior high in this history was -91.9%, reached on 2022-12-27.
| Last close | $277.04 (2026-10-09) |
|---|---|
| 1-year change | -53.9% |
| 5-year change | +220.9% |
| Annualized since 2021-04-16 | +31.8% |
| 52-week range | $268.22 – $733.60 |
| Deepest drawdown | -91.9% (2022-12-27) |
| Avg. daily dollar volume (3 months) | $2.0bn |
| Daily bars in history | 1,378 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,457 |
|---|---|
| Shares held | 226,632,620 ($116.4bn reported value) |
| Quarter flows | 212 new, 615 added, 489 trimmed, 148 exited; +7,209,553 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("APP") on the look-back bundles. Top holders of APP · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("APP").history(start="2021-04-16", interval="1d")
df.tail()