Get the Stockscreener App
424.54
2.29%
-9.94
After Hours:
424.85
0.31
+0.07%
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 July 17, 2026, is $424.54.
- 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 4,545% to $424.54 now.
- The 52-week high stock price for APP is $745.61, representing a 75.63% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $343.00, indicating a -19.21% decrease from the current share price, occurred on July 22, 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | $431.4 | $413.6 | $17.76 | 5,625,556.0 | -2.29% |
| Jul 16, 2026 | $453.8 | $432.4 | $21.43 | 5,159,655.0 | -4.03% |
| Jul 15, 2026 | $462.7 | $444.2 | $18.53 | 4,627,069.0 | +0.84% |
| Jul 14, 2026 | $459.6 | $431.1 | $28.47 | 6,459,391.0 | +1.38% |
| Jul 13, 2026 | $500.4 | $433.7 | $66.72 | 10,330,551.0 | -12.65% |
| Jul 10, 2026 | $534.0 | $504.2 | $29.84 | 3,490,179.0 | -2.58% |
| Jul 09, 2026 | $529.9 | $500.5 | $29.38 | 4,689,160.0 | -0.34% |
| Jul 08, 2026 | $527.2 | $507.0 | $20.20 | 4,825,317.0 | -1.10% |
| Jul 07, 2026 | $548.4 | $518.1 | $30.34 | 4,988,232.0 | -2.91% |
| Jul 06, 2026 | $545.4 | $513.4 | $31.95 | 5,793,772.0 | +3.17% |
| Jul 02, 2026 | $576.5 | $524.8 | $51.64 | 5,989,269.0 | -6.65% |
| Jul 01, 2026 | $574.8 | $521.9 | $52.82 | 5,902,966.0 | +9.58% |
| Jun 30, 2026 | $519.5 | $492.8 | $26.62 | 5,589,145.0 | +3.30% |
| Jun 29, 2026 | $506.5 | $483.0 | $23.49 | 5,298,084.0 | +4.54% |
| Jun 26, 2026 | $483.3 | $440.4 | $42.92 | 3,419,954.0 | +6.99% |
| Jun 25, 2026 | $451.8 | $418.5 | $33.35 | 4,124,878.0 | -4.09% |
| Jun 24, 2026 | $474.5 | $456.8 | $17.68 | 5,402,043.0 | -0.44% |
| Jun 23, 2026 | $474.2 | $458.2 | $16.07 | 5,080,692.0 | -0.50% |
| Jun 22, 2026 | $482.1 | $447.4 | $34.73 | 8,352,026.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $576.5 | $413.6 | $162.8 | 73,506,673.0 | -17.60% |
| Jun, 2026 | $622.0 | $418.5 | $203.5 | 110,823,905.0 | -15.96% |
| May, 2026 | $616.7 | $443.0 | $173.7 | 107,529,718.0 | +37.36% |
| Apr, 2026 | $492.0 | $364.6 | $127.4 | 82,510,781.0 | +12.15% |
| 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% |
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):