Get the Stockscreener App
84.69
14.45%
+10.69
After Hours:
84.91
0.22
+0.26%
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 May 09, 2024, is $84.69.
- Applovin Corp all-time high stock price is $116.09, occurred on November 11, 2021.
- The lowest Applovin Corp stock price recorded was $9.14 on December 28, 2022. Since then, Applovin Corp's stock price has risen over 826.59% to $84.69 now.
- The 52-week high stock price for APP is $79.55, representing a -6.07% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for APP is $17.25, indicating a -79.63% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Applovin Corp (APP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $88.50 | $80.67 | $7.83 | 15,092,435.0 | +14.45% |
| May 08, 2024 | $76.63 | $73.62 | $3.01 | 6,049,135.0 | -4.01% |
| May 07, 2024 | $78.28 | $75.32 | $2.96 | 3,370,182.0 | +0.31% |
| May 06, 2024 | $77.56 | $75.30 | $2.26 | 2,782,115.0 | +2.37% |
| May 03, 2024 | $75.28 | $72.50 | $2.78 | 2,959,076.0 | +3.59% |
| May 02, 2024 | $73.05 | $70.68 | $2.37 | 2,371,604.0 | +3.91% |
| May 01, 2024 | $72.36 | $69.37 | $2.98 | 2,572,050.0 | -1.18% |
| Apr 30, 2024 | $73.28 | $70.51 | $2.77 | 3,669,943.0 | -3.32% |
| Apr 29, 2024 | $73.67 | $71.53 | $2.14 | 3,793,998.0 | -1.12% |
| Apr 26, 2024 | $74.59 | $69.97 | $4.62 | 5,351,544.0 | +6.66% |
| Apr 25, 2024 | $69.78 | $65.62 | $4.16 | 4,424,476.0 | -0.70% |
| Apr 24, 2024 | $72.98 | $68.46 | $4.52 | 3,836,434.0 | -2.09% |
| Apr 23, 2024 | $71.67 | $68.86 | $2.81 | 2,508,024.0 | +4.92% |
| Apr 22, 2024 | $68.25 | $65.70 | $2.55 | 2,136,216.0 | +1.57% |
| Apr 19, 2024 | $69.18 | $66.21 | $2.97 | 2,534,957.0 | -2.99% |
| Apr 18, 2024 | $71.83 | $68.31 | $3.52 | 3,681,750.0 | -2.88% |
| Apr 17, 2024 | $73.19 | $70.36 | $2.83 | 1,992,970.0 | -1.96% |
| Apr 16, 2024 | $73.29 | $70.45 | $2.84 | 2,803,484.0 | +1.25% |
| Apr 15, 2024 | $75.09 | $71.28 | $3.81 | 4,103,148.0 | -5.48% |
| Apr 12, 2024 | $78.04 | $74.49 | $3.55 | 2,560,806.0 | -3.41% |
| Apr 11, 2024 | $78.88 | $75.22 | $3.66 | 2,775,859.0 | +2.49% |
| Apr 10, 2024 | $77.53 | $74.32 | $3.21 | 2,923,650.0 | -0.24% |
| Apr 09, 2024 | $79.55 | $75.33 | $4.22 | 4,194,559.0 | -1.97% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $88.50 | $69.37 | $19.13 | 50,289,032.0 | +20.01% |
| 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% |
Applovin Corp Stock (APP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.49 | $9.14 | $5.35 | 84,075,597.0 | -26.93% |
| Nov, 2022 | $18.56 | $13.00 | $5.56 | 80,777,789.0 | -15.04% |
| Oct, 2022 | $21.79 | $16.47 | $5.32 | 41,475,104.0 | -12.98% |
| Sep, 2022 | $28.66 | $19.34 | $9.32 | 53,874,786.0 | -20.87% |
| Aug, 2022 | $40.55 | $24.17 | $16.38 | 76,228,770.0 | -30.70% |
| Jul, 2022 | $38.70 | $30.63 | $8.07 | 38,260,073.0 | +3.19% |
| Jun, 2022 | $44.76 | $30.23 | $14.53 | 70,332,151.0 | -9.63% |
| May, 2022 | $43.25 | $27.04 | $16.21 | 89,584,265.0 | -0.10% |
| Apr, 2022 | $58.27 | $36.60 | $21.67 | 28,481,307.0 | -30.72% |
| Mar, 2022 | $61.03 | $43.08 | $17.95 | 46,949,042.0 | -5.18% |
| Feb, 2022 | $76.38 | $52.84 | $23.53 | 40,771,899.0 | -9.84% |
| Jan, 2022 | $98.14 | $57.00 | $41.14 | 28,091,250.0 | -31.66% |
1.21%
0.96%
Cap:
|
Volume (24h):