Get the Stockscreener App
353.20
3.35%
-12.97
Applovin Corp Stock (APP) Price History
The historical daily chart and data for Applovin Corp stock (APP), show that the latest closing stock price as of July 22, 2025, is $353.20.
- Applovin Corp all-time high stock price is $525.15, occurred on February 13, 2025.
- The lowest Applovin Corp stock price recorded was $9.14 on December 28, 2022. Since then, Applovin Corp's stock price has risen over 3,764% to $353.20 now.
- The 52-week high stock price for APP is $525.15, representing a 48.68% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for APP is $60.67, indicating a -82.82% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Applovin Corp (APP) stock in the beginning of 2024 was $94.55. The stock closed the year at $10.53, a loss of over -88.86% for the year.
The table below shows more information about APP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 22, 2025 | $364.9 | $343.0 | $21.90 | 1,886,695.0 | -3.51% |
| Jul 21, 2025 | $375.5 | $359.4 | $16.10 | 4,576,672.0 | +0.47% |
| Jul 18, 2025 | $375.5 | $361.0 | $14.50 | 4,768,649.0 | +0.19% |
| Jul 17, 2025 | $369.4 | $351.0 | $18.40 | 4,589,066.0 | +2.33% |
| Jul 16, 2025 | $358.6 | $348.7 | $9.85 | 3,699,676.0 | +0.72% |
| Jul 15, 2025 | $354.4 | $345.4 | $8.97 | 3,382,439.0 | -0.83% |
| Jul 14, 2025 | $362.5 | $342.1 | $20.42 | 6,219,091.0 | +6.21% |
| Jul 11, 2025 | $345.9 | $332.3 | $13.61 | 3,564,133.0 | -3.24% |
| Jul 10, 2025 | $359.4 | $334.5 | $24.83 | 5,614,464.0 | -1.82% |
| Jul 09, 2025 | $362.6 | $344.8 | $17.89 | 4,228,238.0 | +2.32% |
| Jul 08, 2025 | $359.0 | $341.5 | $17.50 | 3,018,470.0 | -0.07% |
| Jul 07, 2025 | $346.8 | $338.2 | $8.56 | 3,124,827.0 | +0.98% |
| Jul 03, 2025 | $343.5 | $325.6 | $17.92 | 3,525,805.0 | +1.68% |
| Jul 02, 2025 | $348.6 | $333.2 | $15.35 | 4,000,531.0 | -0.20% |
| Jul 01, 2025 | $358.5 | $331.0 | $27.53 | 5,360,444.0 | -3.82% |
| Jun 30, 2025 | $361.8 | $340.1 | $21.71 | 8,195,307.0 | +4.88% |
| Jun 27, 2025 | $348.8 | $332.1 | $16.73 | 18,477,471.0 | -3.93% |
| Jun 26, 2025 | $347.9 | $328.9 | $19.01 | 5,302,627.0 | +2.55% |
| Jun 25, 2025 | $358.2 | $336.7 | $21.57 | 4,104,157.0 | -3.06% |
| Jun 24, 2025 | $352.4 | $341.9 | $10.46 | 5,292,768.0 | +4.20% |
Applovin Corp Stock (APP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applovin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applovin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applovin Corp Stock (APP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $375.5 | $325.6 | $49.92 | 61,559,200.0 | +0.92% |
| Jun, 2025 | $429.0 | $320.0 | $109.0 | 121,561,121.0 | -10.92% |
| May, 2025 | $402.9 | $276.8 | $126.1 | 147,056,413.0 | +45.93% |
| Apr, 2025 | $299.7 | $200.5 | $99.22 | 172,261,215.0 | +1.64% |
| Mar, 2025 | $359.7 | $234.6 | $125.1 | 222,241,271.0 | -18.66% |
| Feb, 2025 | $525.1 | $288.9 | $236.2 | 168,997,984.0 | -11.86% |
| Jan, 2025 | $385.7 | $307.1 | $78.59 | 80,404,420.0 | +14.13% |
Applovin Corp Stock (APP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $417.6 | $308.1 | $109.5 | 116,499,698.0 | -0.41% |
| Nov, 2024 | $344.8 | $158.3 | $186.4 | 151,449,212.0 | +98.80% |
| Oct, 2024 | $174.5 | $128.0 | $46.45 | 78,056,312.0 | +29.75% |
| Sep, 2024 | $133.1 | $82.51 | $50.54 | 107,819,518.0 | +40.57% |
| Aug, 2024 | $93.70 | $60.67 | $33.03 | 85,953,475.0 | +20.45% |
| Jul, 2024 | $91.91 | $73.08 | $18.82 | 60,330,331.0 | -7.35% |
| Jun, 2024 | $87.08 | $72.15 | $14.93 | 84,572,853.0 | +2.14% |
| May, 2024 | $88.50 | $69.37 | $19.13 | 107,935,171.0 | +15.46% |
| Apr, 2024 | $79.55 | $65.62 | $13.93 | 77,766,730.0 | +1.95% |
| Mar, 2024 | $74.55 | $59.30 | $15.25 | 88,367,579.0 | +15.91% |
| Feb, 2024 | $61.35 | $40.71 | $20.64 | 105,453,619.0 | +45.20% |
| Jan, 2024 | $47.04 | $37.40 | $9.64 | 64,148,197.0 | +3.21% |
Applovin Corp Stock (APP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.57 | $35.79 | $8.78 | 53,118,026.0 | +6.32% |
| Nov, 2023 | $45.10 | $36.05 | $9.06 | 75,839,378.0 | +2.85% |
| Oct, 2023 | $42.22 | $34.45 | $7.77 | 42,947,492.0 | -8.81% |
| Sep, 2023 | $44.89 | $37.12 | $7.77 | 54,626,663.0 | -7.54% |
| Aug, 2023 | $43.24 | $28.99 | $14.24 | 80,345,408.0 | +37.64% |
| Jul, 2023 | $31.89 | $25.24 | $6.65 | 34,033,750.0 | +22.04% |
| Jun, 2023 | $26.62 | $21.04 | $5.58 | 60,721,145.0 | +2.88% |
| May, 2023 | $25.50 | $15.70 | $9.80 | 75,452,156.0 | +47.12% |
| Apr, 2023 | $17.34 | $15.25 | $2.09 | 45,509,756.0 | +7.94% |
| Mar, 2023 | $15.88 | $11.69 | $4.19 | 54,577,586.0 | +16.67% |
| Feb, 2023 | $17.38 | $12.35 | $5.03 | 80,019,928.0 | +6.30% |
| Jan, 2023 | $12.71 | $9.21 | $3.50 | 52,719,082.0 | +20.61% |
1.24%
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):