704.09
price down icon2.01%   -14.45
pre-market  Pre-market:  708.11   4.02   +0.57%
loading

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 October 01, 2025, is $704.09.
  • 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 7,603% to $704.09 now.
  • The 52-week high stock price for APP is $745.61, representing a 5.90% increase from the current share price, occurred on September 29, 2025.
  • The 52-week low stock price for APP is $130.54, indicating a -81.46% decrease from the current share price, occurred on October 03, 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:
Date High Low High - Low Volume % Change
Oct 01, 2025 $727.5 $697.5 $29.98 6,192,877.0 -2.01%
Sep 30, 2025 $720.6 $699.2 $21.34 6,746,693.0 +0.87%
Sep 29, 2025 $745.6 $683.5 $62.11 11,898,124.0 +6.34%
Sep 26, 2025 $671.2 $646.5 $24.71 6,086,942.0 +4.68%
Sep 25, 2025 $643.9 $619.5 $24.43 6,511,239.0 -0.31%
Sep 24, 2025 $662.5 $635.5 $27.00 5,978,498.0 -1.42%
Sep 23, 2025 $670.2 $637.5 $32.68 7,751,501.0 +1.19%
Sep 22, 2025 $657.0 $639.5 $17.49 9,252,683.0 -0.94%
Sep 19, 2025 $653.1 $617.6 $35.50 69,593,985.0 +4.52%
Sep 18, 2025 $632.9 $613.8 $19.10 9,110,052.0 +2.45%
Sep 17, 2025 $613.7 $587.2 $26.46 8,903,807.0 +0.47%
Sep 16, 2025 $605.4 $589.3 $16.10 8,452,556.0 +1.80%
Sep 15, 2025 $595.3 $574.2 $21.04 6,236,648.0 +1.91%
Sep 12, 2025 $587.9 $572.1 $15.77 6,674,096.0 +1.87%
Sep 11, 2025 $576.4 $560.8 $15.65 6,075,315.0 +0.74%
Sep 10, 2025 $576.0 $561.5 $14.51 6,722,930.0 +1.60%
Sep 09, 2025 $559.2 $544.9 $14.32 8,476,053.0 +2.03%
Sep 08, 2025 $555.5 $535.7 $19.80 16,485,352.0 +11.59%
Sep 05, 2025 $507.9 $469.8 $38.07 7,497,489.0 -1.95%
Sep 04, 2025 $511.0 $490.7 $20.34 5,563,268.0 +2.59%
Sep 03, 2025 $499.9 $485.1 $14.79 5,047,830.0 +1.17%

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
Oct, 2025 $727.5 $697.5 $29.98 6,192,877.0 +0.00%
Sep, 2025 $745.6 $452.2 $293.4 230,525,456.0 +47.12%
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%
advertising_agencies TTD
$49.32
price up icon 0.63%
advertising_agencies OMC
$77.45
price down icon 5.00%
advertising_agencies IPG
$26.51
price down icon 5.02%
advertising_agencies WPP
$24.82
price down icon 0.92%
$20.39
price down icon 6.38%
Cap:     |  Volume (24h):