Get the Stockscreener App
433.34
2.93%
-13.06
Pre-market:
436.49
3.15
+0.73%
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 August 14, 2025, is $433.34.
- 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 4,641% to $433.34 now.
- The 52-week high stock price for APP is $525.15, representing a 21.19% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for APP is $82.51, indicating a -80.96% decrease from the current share price, occurred on September 06, 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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $445.0 | $426.0 | $19.00 | 4,995,492.0 | -2.93% |
| Aug 13, 2025 | $472.1 | $438.8 | $33.28 | 6,321,222.0 | -4.41% |
| Aug 12, 2025 | $470.3 | $458.5 | $11.80 | 4,533,997.0 | +0.30% |
| Aug 11, 2025 | $473.7 | $449.2 | $24.49 | 5,966,198.0 | +2.11% |
| Aug 08, 2025 | $465.0 | $447.0 | $17.96 | 9,468,508.0 | +4.26% |
| Aug 07, 2025 | $453.8 | $385.1 | $68.66 | 20,658,388.0 | +11.97% |
| Aug 06, 2025 | $393.4 | $378.4 | $15.09 | 11,659,872.0 | +3.34% |
| Aug 05, 2025 | $399.9 | $376.9 | $23.03 | 6,355,635.0 | -4.32% |
| Aug 04, 2025 | $395.6 | $368.2 | $27.37 | 4,962,163.0 | +4.18% |
| Aug 01, 2025 | $385.9 | $366.5 | $19.45 | 6,320,708.0 | -2.95% |
| Jul 31, 2025 | $397.9 | $377.5 | $20.40 | 7,913,866.0 | +7.54% |
| Jul 30, 2025 | $366.8 | $358.6 | $8.25 | 2,174,546.0 | +0.46% |
| Jul 29, 2025 | $379.2 | $359.5 | $19.77 | 3,261,405.0 | -2.52% |
| Jul 28, 2025 | $371.7 | $362.2 | $9.53 | 2,812,726.0 | +1.87% |
| Jul 25, 2025 | $369.8 | $357.0 | $12.76 | 2,879,271.0 | +1.17% |
| Jul 24, 2025 | $364.8 | $355.0 | $9.78 | 2,668,432.0 | -0.60% |
| Jul 23, 2025 | $362.2 | $358.6 | $3.65 | 1,280,337.0 | +3.46% |
| Jul 22, 2025 | $364.9 | $343.0 | $21.90 | 4,765,876.0 | -4.42% |
| Jul 21, 2025 | $375.5 | $359.4 | $16.10 | 4,576,672.0 | +0.47% |
| Jul 18, 2025 | $375.5 | $361.0 | $14.50 | 4,768,649.0 | +0.19% |
| Jul 17, 2025 | $369.4 | $351.0 | $18.40 | 4,589,066.0 | +2.33% |
| Jul 16, 2025 | $358.6 | $348.7 | $9.85 | 3,699,676.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $473.7 | $366.5 | $107.2 | 86,237,675.0 | +10.91% |
| 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% |
6.62%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):