Get the Stockscreener App
459.09
1.28%
5.79
After Hours:
457.85
-1.24
-0.27%
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 March 17, 2026, is $459.09.
- 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 4,923% to $459.09 now.
- The 52-week high stock price for APP is $745.61, representing a 62.41% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $200.50, indicating a -56.33% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 17, 2026 | $469.1 | $447.7 | $21.36 | 4,326,700.0 | +1.28% |
| Mar 16, 2026 | $466.0 | $446.9 | $19.11 | 3,979,470.0 | -1.17% |
| Mar 13, 2026 | $465.0 | $446.7 | $18.34 | 3,652,477.0 | +2.08% |
| Mar 12, 2026 | $468.5 | $448.6 | $19.90 | 4,982,733.0 | -2.63% |
| Mar 11, 2026 | $484.0 | $456.9 | $27.04 | 5,657,628.0 | -3.34% |
| Mar 10, 2026 | $517.0 | $473.0 | $44.00 | 6,665,255.0 | -7.70% |
| Mar 09, 2026 | $520.4 | $494.0 | $26.36 | 5,311,904.0 | +3.01% |
| Mar 06, 2026 | $509.5 | $491.2 | $18.30 | 5,165,577.0 | -1.26% |
| Mar 05, 2026 | $511.8 | $484.8 | $27.02 | 7,600,655.0 | +5.33% |
| Mar 04, 2026 | $485.2 | $443.3 | $41.86 | 8,277,029.0 | +10.01% |
| Mar 03, 2026 | $444.2 | $406.1 | $38.06 | 5,183,005.0 | +1.36% |
| Mar 02, 2026 | $436.6 | $410.6 | $26.04 | 4,087,764.0 | -0.41% |
| Feb 27, 2026 | $447.5 | $426.5 | $21.03 | 4,873,283.0 | -2.28% |
| Feb 26, 2026 | $445.9 | $417.6 | $28.34 | 5,846,121.0 | +5.53% |
| Feb 25, 2026 | $427.2 | $391.7 | $35.46 | 5,850,283.0 | +7.22% |
| Feb 24, 2026 | $398.1 | $366.7 | $31.44 | 4,907,646.0 | +3.31% |
| Feb 23, 2026 | $404.0 | $375.7 | $28.30 | 7,181,345.0 | -9.09% |
| Feb 20, 2026 | $435.0 | $414.6 | $20.41 | 8,646,431.0 | +1.62% |
| Feb 19, 2026 | $415.4 | $396.0 | $19.44 | 5,634,831.0 | +1.88% |
| Feb 18, 2026 | $407.2 | $372.5 | $34.68 | 5,720,533.0 | +7.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $520.4 | $406.1 | $114.3 | 69,216,897.0 | +5.59% |
| 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% |
0.42%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):