Get the Stockscreener App
455.17
1.54%
6.88
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 April 27, 2026, is $455.17.
- 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 4,880% to $455.17 now.
- The 52-week high stock price for APP is $745.61, representing a 63.81% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $246.00, indicating a -45.95% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Apr 27, 2026 | $460.1 | $442.0 | $18.15 | 1,938,340.0 | +1.54% |
| Apr 24, 2026 | $457.5 | $431.4 | $26.05 | 4,356,303.0 | -1.29% |
| Apr 23, 2026 | $471.2 | $442.4 | $28.80 | 3,506,539.0 | -6.11% |
| Apr 22, 2026 | $484.5 | $468.5 | $15.99 | 3,419,868.0 | +2.23% |
| Apr 21, 2026 | $492.0 | $470.5 | $21.49 | 3,837,810.0 | -3.62% |
| Apr 20, 2026 | $491.4 | $465.6 | $25.85 | 3,783,691.0 | +2.88% |
| Apr 17, 2026 | $486.5 | $472.2 | $14.22 | 4,007,450.0 | +2.38% |
| Apr 16, 2026 | $487.4 | $461.6 | $25.83 | 4,498,362.0 | +0.31% |
| Apr 15, 2026 | $465.9 | $433.7 | $32.24 | 4,873,411.0 | +7.18% |
| Apr 14, 2026 | $436.0 | $424.9 | $11.10 | 3,139,598.0 | +3.85% |
| Apr 13, 2026 | $422.5 | $394.3 | $28.16 | 5,481,495.0 | +6.66% |
| Apr 10, 2026 | $391.9 | $364.6 | $27.30 | 4,832,818.0 | +3.23% |
| Apr 09, 2026 | $398.0 | $369.2 | $28.80 | 6,526,347.0 | -3.08% |
| Apr 08, 2026 | $449.5 | $383.4 | $66.08 | 5,885,821.0 | -4.69% |
| Apr 07, 2026 | $415.6 | $398.4 | $17.25 | 2,841,042.0 | -0.54% |
| Apr 06, 2026 | $414.3 | $391.0 | $23.28 | 4,225,550.0 | +6.81% |
| Apr 02, 2026 | $393.9 | $366.8 | $27.16 | 3,321,025.0 | -0.38% |
| Apr 01, 2026 | $404.0 | $385.0 | $18.98 | 3,178,867.0 | -2.55% |
| Mar 31, 2026 | $399.4 | $373.0 | $26.38 | 4,638,053.0 | +6.97% |
| Mar 30, 2026 | $386.5 | $366.6 | $19.86 | 5,018,318.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $492.0 | $364.6 | $127.4 | 73,654,337.0 | +14.37% |
| Mar, 2026 | $520.4 | $366.6 | $153.7 | 109,470,851.0 | -8.46% |
| Feb, 2026 | $509.0 | $359.0 | $150.0 | 150,784,792.0 | -8.10% |
| Jan, 2026 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
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% |
0.50%
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):