Get the Stockscreener App
617.76
7.61%
-50.87
After Hours:
615.00
-2.76
-0.45%
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 January 14, 2026, is $617.76.
- 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 6,659% to $617.76 now.
- The 52-week high stock price for APP is $745.61, representing a 20.70% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $200.50, indicating a -67.54% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Applovin Corp (APP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 14, 2026 | $675.0 | $596.8 | $78.24 | 8,389,777.0 | -7.61% |
| Jan 13, 2026 | $679.7 | $642.8 | $36.89 | 3,758,207.0 | +1.52% |
| Jan 12, 2026 | $663.9 | $624.8 | $39.09 | 4,361,664.0 | +1.69% |
| Jan 09, 2026 | $649.8 | $612.3 | $37.48 | 3,484,987.0 | +5.06% |
| Jan 08, 2026 | $628.5 | $605.2 | $23.35 | 3,024,764.0 | -2.59% |
| Jan 07, 2026 | $643.6 | $611.0 | $32.58 | 2,930,132.0 | +2.54% |
| Jan 06, 2026 | $632.0 | $595.5 | $36.53 | 4,575,855.0 | -2.48% |
| Jan 05, 2026 | $642.3 | $603.8 | $38.51 | 3,835,190.0 | +2.36% |
| Jan 02, 2026 | $683.5 | $610.6 | $72.92 | 5,593,594.0 | -8.24% |
| Dec 31, 2025 | $698.8 | $672.3 | $26.51 | 1,912,598.0 | -2.87% |
| Dec 30, 2025 | $699.7 | $683.6 | $16.11 | 2,240,994.0 | -0.73% |
| Dec 29, 2025 | $705.4 | $682.0 | $23.39 | 3,198,017.0 | -2.16% |
| Dec 26, 2025 | $732.0 | $708.2 | $23.80 | 1,760,633.0 | -1.82% |
| Dec 24, 2025 | $734.8 | $721.5 | $13.22 | 947,374.0 | -0.13% |
| Dec 23, 2025 | $737.0 | $710.2 | $26.75 | 2,217,497.0 | -0.70% |
| Dec 22, 2025 | $738.0 | $722.0 | $15.98 | 3,056,980.0 | +1.70% |
| Dec 19, 2025 | $732.0 | $700.0 | $32.00 | 7,825,289.0 | +3.89% |
| Dec 18, 2025 | $704.1 | $674.0 | $30.13 | 3,587,853.0 | +5.67% |
| Dec 17, 2025 | $689.0 | $656.9 | $32.12 | 2,985,705.0 | -2.98% |
| Dec 16, 2025 | $682.9 | $654.0 | $28.94 | 3,185,996.0 | +0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $683.5 | $595.5 | $87.99 | 48,343,947.0 | -8.32% |
Applovin Corp Stock (APP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $738.0 | $576.0 | $162.0 | 73,476,395.0 | +15.72% |
| 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% |
3.44%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):