Get the Stockscreener App
369.59
1.12%
4.08
After Hours:
368.50
-1.09
-0.29%
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 31, 2025, is $369.59.
- Applovin Corp all-time high stock price is $417.63, occurred on December 06, 2024.
- The lowest Applovin Corp stock price recorded was $9.14 on December 28, 2022. Since then, Applovin Corp's stock price has risen over 3,944% to $369.59 now.
- The 52-week high stock price for APP is $417.63, representing a 13.00% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for APP is $40.71, indicating a -88.99% decrease from the current share price, occurred on February 02, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $379.0 | $364.5 | $14.50 | 3,318,388.0 | +1.12% |
| Jan 30, 2025 | $385.7 | $357.0 | $28.65 | 3,706,235.0 | -0.23% |
| Jan 29, 2025 | $370.6 | $352.2 | $18.42 | 3,313,989.0 | +1.55% |
| Jan 28, 2025 | $368.4 | $342.1 | $26.30 | 4,502,723.0 | +5.17% |
| Jan 27, 2025 | $350.6 | $330.5 | $20.04 | 5,631,718.0 | -5.53% |
| Jan 24, 2025 | $368.9 | $360.6 | $8.25 | 2,808,754.0 | +0.16% |
| Jan 23, 2025 | $367.8 | $352.5 | $15.33 | 3,037,781.0 | +0.22% |
| Jan 22, 2025 | $371.8 | $343.2 | $28.59 | 4,481,640.0 | +6.89% |
| Jan 21, 2025 | $354.9 | $337.1 | $17.78 | 4,783,802.0 | -1.15% |
| Jan 17, 2025 | $347.4 | $336.8 | $10.62 | 4,094,591.0 | +3.11% |
| Jan 16, 2025 | $343.2 | $331.7 | $11.51 | 2,476,278.0 | -0.90% |
| Jan 15, 2025 | $342.4 | $329.4 | $12.96 | 3,799,266.0 | +4.34% |
| Jan 14, 2025 | $328.5 | $316.8 | $11.68 | 3,134,389.0 | +1.71% |
| Jan 13, 2025 | $317.7 | $307.1 | $10.66 | 3,718,963.0 | -0.88% |
| Jan 10, 2025 | $321.8 | $308.2 | $13.64 | 4,155,529.0 | -3.26% |
| Jan 08, 2025 | $340.6 | $317.4 | $23.22 | 3,901,548.0 | -0.24% |
| Jan 07, 2025 | $347.0 | $313.6 | $33.39 | 6,581,246.0 | -7.02% |
| Jan 06, 2025 | $362.4 | $346.0 | $16.41 | 3,843,704.0 | +1.22% |
| Jan 03, 2025 | $352.2 | $336.7 | $15.45 | 4,262,619.0 | +2.60% |
| Jan 02, 2025 | $342.4 | $316.2 | $26.16 | 4,851,257.0 | +5.54% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $385.7 | $307.1 | $78.59 | 83,722,808.0 | +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% |
0.08%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):