Get the Stockscreener App
653.00
4.72%
29.41
After Hours:
655.61
2.61
+0.40%
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 December 02, 2025, is $653.00.
- Applovin Corp all-time high stock price is $745.61, occurred on September 29, 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 7,044% to $653.00 now.
- The 52-week high stock price for APP is $745.61, representing a 14.18% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $200.50, indicating a -69.30% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 02, 2025 | $679.7 | $631.2 | $48.51 | 5,189,927.0 | +4.72% |
| Dec 01, 2025 | $624.7 | $576.0 | $48.73 | 4,532,605.0 | +4.02% |
| Nov 28, 2025 | $599.6 | $583.4 | $16.19 | 1,825,456.0 | +2.24% |
| Nov 26, 2025 | $590.5 | $563.5 | $27.04 | 3,428,350.0 | +5.46% |
| Nov 25, 2025 | $557.8 | $535.9 | $21.92 | 2,750,588.0 | -0.67% |
| Nov 24, 2025 | $564.8 | $523.0 | $41.80 | 4,963,143.0 | +7.60% |
| Nov 21, 2025 | $530.0 | $489.3 | $40.68 | 6,024,644.0 | -0.11% |
| Nov 20, 2025 | $562.6 | $519.2 | $43.36 | 4,407,643.0 | -1.74% |
| Nov 19, 2025 | $545.3 | $525.4 | $19.83 | 3,885,713.0 | +0.77% |
| Nov 18, 2025 | $541.8 | $522.0 | $19.80 | 3,918,207.0 | -2.46% |
| Nov 17, 2025 | $558.9 | $532.3 | $26.63 | 3,891,790.0 | -3.30% |
| Nov 14, 2025 | $571.0 | $529.0 | $41.99 | 4,134,145.0 | +0.28% |
| Nov 13, 2025 | $580.4 | $542.5 | $37.95 | 5,179,314.0 | -4.91% |
| Nov 12, 2025 | $603.0 | $578.0 | $25.00 | 4,422,787.0 | -1.69% |
| Nov 11, 2025 | $647.9 | $583.0 | $64.87 | 7,449,614.0 | -8.66% |
| Nov 10, 2025 | $675.0 | $635.4 | $39.59 | 4,630,689.0 | +5.06% |
| Nov 07, 2025 | $633.6 | $576.4 | $57.18 | 6,637,007.0 | -0.23% |
| Nov 06, 2025 | $656.3 | $607.2 | $49.07 | 8,404,516.0 | +0.70% |
| Nov 05, 2025 | $623.8 | $589.0 | $34.78 | 5,787,161.0 | +1.38% |
| Nov 04, 2025 | $630.5 | $607.9 | $22.61 | 3,676,583.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $679.7 | $576.0 | $103.7 | 14,912,459.0 | +8.93% |
| Nov, 2025 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| Oct, 2025 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| Sep, 2025 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| Aug, 2025 | $488.7 | $366.5 | $122.2 | 133,277,841.0 | +22.50% |
| Jul, 2025 | $397.9 | $325.6 | $72.34 | 87,428,964.0 | +11.60% |
| 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% |
0.93%
3.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):