APPLOVIN CORP

Ticker: APP CUSIP: 03831W108 Class: EQTY

Bleakley Financial Group, LLC's Holding History (CIK: 0001936953)

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

Q4 2025

Shares 11,766 Value ($000) $7,928 Avg Close $630.10 Range $489.30 - $738.01

Q3 2025

Shares 11,824 Value ($000) $8,496 Avg Close $461.14 Range $325.58 - $745.61

Q4 2024

Shares 8,936 Value ($000) $2,894 Avg Close $252.97 Range $128.01 - $417.63

Q3 2024

Shares 9,648 Value ($000) $1,260 Avg Close $91.24 Range $60.67 - $133.05

Q2 2024

Shares 5,145 Value ($000) $428 Avg Close $77.59 Range $65.62 - $88.50

Q1 2024

Shares 3,733 Value ($000) $258 Avg Close $52.95 Range $37.40 - $74.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,766	$7,928	$630.10	$489.30 - $738.01
Q3 2025	11,824	$8,496	$461.14	$325.58 - $745.61
Q4 2024	8,936	$2,894	$252.97	$128.01 - $417.63
Q3 2024	9,648	$1,260	$91.24	$60.67 - $133.05
Q2 2024	5,145	$428	$77.59	$65.62 - $88.50
Q1 2024	3,733	$258	$52.95	$37.40 - $74.55