Get the Stockscreener App
261.98
9.78%
-28.41
After Hours:
260.99
-0.99
-0.38%
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 03, 2025, is $261.98.
- 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 2,766% to $261.98 now.
- The 52-week high stock price for APP is $525.15, representing a 100.45% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for APP is $60.67, indicating a -76.84% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $268.0 | $249.1 | $18.92 | 8,934,793.0 | -9.78% |
| Apr 02, 2025 | $299.7 | $272.9 | $26.82 | 7,114,422.0 | +2.72% |
| Apr 01, 2025 | $284.8 | $257.0 | $27.80 | 7,603,230.0 | +6.69% |
| Mar 31, 2025 | $268.4 | $244.0 | $24.40 | 10,544,234.0 | -2.72% |
| Mar 28, 2025 | $286.9 | $264.1 | $22.84 | 15,446,097.0 | +4.08% |
| Mar 27, 2025 | $326.0 | $252.5 | $73.50 | 20,024,907.0 | -20.12% |
| Mar 26, 2025 | $343.2 | $322.1 | $21.10 | 8,175,439.0 | -5.39% |
| Mar 25, 2025 | $352.0 | $332.0 | $19.96 | 7,486,930.0 | +1.93% |
| Mar 24, 2025 | $342.4 | $323.5 | $18.88 | 9,020,001.0 | +8.18% |
| Mar 21, 2025 | $315.3 | $296.1 | $19.14 | 9,067,627.0 | +2.38% |
| Mar 20, 2025 | $315.4 | $292.4 | $23.00 | 8,179,831.0 | +3.27% |
| Mar 19, 2025 | $300.2 | $277.5 | $22.70 | 6,881,629.0 | +6.52% |
| Mar 18, 2025 | $302.0 | $275.7 | $26.28 | 8,627,290.0 | -9.13% |
| Mar 17, 2025 | $314.8 | $293.5 | $21.29 | 8,777,481.0 | +4.77% |
| Mar 14, 2025 | $298.0 | $282.4 | $15.62 | 9,879,270.0 | +7.68% |
| Mar 13, 2025 | $275.0 | $260.9 | $14.07 | 7,111,181.0 | -0.22% |
| Mar 12, 2025 | $292.4 | $261.0 | $31.42 | 12,673,679.0 | +5.75% |
| Mar 11, 2025 | $261.4 | $236.0 | $25.45 | 12,821,577.0 | +8.27% |
| Mar 10, 2025 | $255.6 | $234.6 | $21.04 | 16,643,516.0 | -11.98% |
| Mar 07, 2025 | $278.6 | $247.5 | $31.10 | 14,341,100.0 | +4.18% |
| Mar 06, 2025 | $306.5 | $258.5 | $47.99 | 16,149,963.0 | -18.36% |
| Mar 05, 2025 | $326.3 | $310.5 | $15.76 | 8,069,149.0 | -2.82% |
| Mar 04, 2025 | $335.3 | $326.6 | $8.72 | 1,420,099.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $299.7 | $249.1 | $50.64 | 32,587,238.0 | -1.13% |
| 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% |
18.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):