Get the Stockscreener App
324.70
5.71%
-19.67
After Hours:
324.58
-0.12
-0.04%
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 June 20, 2025, is $324.70.
- 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 3,453% to $324.70 now.
- The 52-week high stock price for APP is $525.15, representing a 61.73% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for APP is $60.67, indicating a -81.32% 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 |
|---|---|---|---|---|---|
| Jun 20, 2025 | $344.8 | $321.7 | $23.08 | 8,705,948.0 | -5.71% |
| Jun 18, 2025 | $361.9 | $338.7 | $23.24 | 5,802,594.0 | -4.46% |
| Jun 17, 2025 | $371.0 | $358.7 | $12.29 | 2,947,406.0 | -2.76% |
| Jun 16, 2025 | $377.0 | $364.5 | $12.52 | 3,536,175.0 | +1.70% |
| Jun 13, 2025 | $381.0 | $360.7 | $20.25 | 4,336,504.0 | -4.23% |
| Jun 12, 2025 | $384.1 | $362.4 | $21.65 | 6,519,722.0 | -0.74% |
| Jun 11, 2025 | $387.9 | $377.9 | $10.05 | 3,591,798.0 | -0.05% |
| Jun 10, 2025 | $396.8 | $374.7 | $22.09 | 4,931,141.0 | +0.00% |
| Jun 09, 2025 | $404.5 | $382.9 | $21.65 | 7,781,363.0 | -8.21% |
| Jun 06, 2025 | $426.5 | $413.2 | $13.29 | 5,070,149.0 | +0.91% |
| Jun 05, 2025 | $429.0 | $406.8 | $22.21 | 5,931,226.0 | -0.57% |
| Jun 04, 2025 | $417.4 | $398.2 | $19.24 | 4,784,893.0 | +4.52% |
| Jun 03, 2025 | $408.0 | $390.4 | $17.59 | 4,600,148.0 | -0.85% |
| Jun 02, 2025 | $402.2 | $381.6 | $20.65 | 6,192,448.0 | +2.27% |
| May 30, 2025 | $394.2 | $372.5 | $21.71 | 7,832,236.0 | +2.28% |
| May 29, 2025 | $402.9 | $381.4 | $21.47 | 5,130,705.0 | -1.55% |
| May 28, 2025 | $392.9 | $375.1 | $17.75 | 6,724,885.0 | +2.45% |
| May 27, 2025 | $384.4 | $355.2 | $29.20 | 7,671,928.0 | +7.51% |
| May 23, 2025 | $356.6 | $340.2 | $16.35 | 5,310,546.0 | +0.80% |
| May 22, 2025 | $367.5 | $350.8 | $16.65 | 5,305,931.0 | -1.92% |
| May 21, 2025 | $374.6 | $358.0 | $16.57 | 7,549,016.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $429.0 | $321.7 | $107.3 | 83,437,463.0 | -17.38% |
| 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% |
0.63%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):