APPLOVIN CORP

Ticker: APP CUSIP: 03831W108 Class: EQTY

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 331,578 Value ($000) $223,424 Avg Close $630.10 Range $489.30 - $738.01

Q3 2025

Shares 421,741 Value ($000) $303,038 Avg Close $461.14 Range $325.58 - $745.61

Q2 2025

Shares 471,884 Value ($000) $165,197 Avg Close $324.21 Range $200.50 - $428.99

Q1 2025

Shares 675,676 Value ($000) $179,034 Avg Close $344.61 Range $234.56 - $525.15

Q4 2024

Shares 794,136 Value ($000) $257,165 Avg Close $252.97 Range $128.01 - $417.63

Q3 2024

Shares 1,879,140 Value ($000) $245,322 Avg Close $91.24 Range $60.67 - $133.05

Q2 2024

Shares 1,496,300 Value ($000) $124,522 Avg Close $77.59 Range $65.62 - $88.50

Q1 2024

Shares 138,900 Value ($000) $9,615 Avg Close $52.95 Range $37.40 - $74.55

Q4 2021

Shares 161,500 Value ($000) $15,338 Avg Close $93.14 Range $70.05 - $116.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	331,578	$223,424	$630.10	$489.30 - $738.01
Q3 2025	421,741	$303,038	$461.14	$325.58 - $745.61
Q2 2025	471,884	$165,197	$324.21	$200.50 - $428.99
Q1 2025	675,676	$179,034	$344.61	$234.56 - $525.15
Q4 2024	794,136	$257,165	$252.97	$128.01 - $417.63
Q3 2024	1,879,140	$245,322	$91.24	$60.67 - $133.05
Q2 2024	1,496,300	$124,522	$77.59	$65.62 - $88.50
Q1 2024	138,900	$9,615	$52.95	$37.40 - $74.55
Q4 2021	161,500	$15,338	$93.14	$70.05 - $116.09