InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $310.600 1.87 (0.60%)+

Currency: USD ($)

Applovin Corp's current share price is $310.60. This constitutes a share price movement of 0.82% when compared to its closing share price of $308.06 seven days ago. Relative to today's opening stock price, the APP stock price is down $1.87 or -0.60%.

APP Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 693.71 698 297.5 310.6 1,338,741 -383.11 (-55.23%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 297.5 310.6 1,378,940 -183.82 (-37.18%)
Last Financial Year (FY2026) 341.32 742.11 325.92 498.76 1,510,597 157.44 (46.13%)

APP Share Price History

Date Open High Low Close Volume Daily Movement
26 Sep 2026 312.5 316 308.49 310.6 819,422 -1.9 (-0.61%)
25 Sep 2026 314.87 320 308.6 312.41 1,062,066 -2.46 (-0.78%)
24 Sep 2026 315.8 316.47 304.86 315.6 1,953,867 -0.2 (-0.06%)
23 Sep 2026 332.44 333.14 323.78 328.75 1,126,574 -3.69 (-1.11%)
22 Sep 2026 308.69 336.92 307 330.27 1,754,614 21.58 (6.99%)
19 Sep 2026 323.99 328.15 307.76 308.06 4,573,602 -15.93 (-4.92%)
18 Sep 2026 331.86 333.15 314.87 321.6 1,522,207 -10.26 (-3.09%)
17 Sep 2026 333.58 336.39 322.05 326.59 1,028,148 -6.99 (-2.10%)
16 Sep 2026 329.25 334.36 323.89 331.48 1,447,858 2.23 (0.68%)
15 Sep 2026 324.09 338.24 320.48 334.16 1,495,138 10.07 (3.11%)
12 Sep 2026 315.5 325.41 311.71 323.96 1,049,378 8.46 (2.68%)
11 Sep 2026 300.62 317.52 300.1 314.49 1,096,201 13.87 (4.61%)
10 Sep 2026 310.72 312.37 304.21 305.06 1,255,296 -5.66 (-1.82%)
9 Sep 2026 319.44 322.5 309.85 312.01 1,068,571 -7.43 (-2.33%)
8 Sep 2026 311.19 323.79 310.83 320.56 1,059,971 9.37 (3.01%)
5 Sep 2026 311.19 323.79 310.83 320.62 1,058,956 9.43 (3.03%)
4 Sep 2026 322.9 331.48 309.47 313.61 1,108,165 -9.29 (-2.88%)
3 Sep 2026 307.54 320.83 305.81 319.2 996,841 11.66 (3.79%)
2 Sep 2026 306 318.51 305.67 311.64 1,017,904 5.64 (1.84%)
1 Sep 2026 315 317.75 306.25 312.06 1,387,845 -2.94 (-0.93%)
29 Aug 2026 316.245 335.35 316 317.76 1,485,522 1.515 (0.48%)
28 Aug 2026 312 315.82 306.5 312.69 999,751 0.69 (0.22%)
27 Aug 2026 309.27 316.71 306.9 308.11 1,299,555 -1.16 (-0.38%)
26 Aug 2026 300.17 310.86 300 310.57 1,103,142 10.4 (3.46%)
25 Aug 2026 304.69 307 297.5 298.59 1,225,046 -6.1 (-2%)

1 - 25 of 1425 results

Page 1 of 57

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.