InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $266.130 13.16 (4.71%)+

Currency: USD ($)

Applovin Corp's current share price is $266.13. This constitutes a share price movement of -3.94% when compared to its closing share price of $277.04 seven days ago. Relative to today's opening stock price, the APP stock price is down $13.16 or -4.71%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 261 266.13 1,346,514 -427.58 (-61.64%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 261 266.13 1,391,772 -228.29 (-46.17%)
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
6 Dec 2025 688.48 702 679 691.94 926,899 3.46 (0.50%)
5 Dec 2025 673 698.45 668.51 683.78 1,484,537 10.78 (1.60%)
4 Dec 2025 653.7 667 645.5 662.21 846,843 8.51 (1.30%)
3 Dec 2025 633.7 679.46 631.98 653 1,461,017 19.3 (3.05%)
2 Dec 2025 587.66 624.73 576.19 624.28 1,306,397 36.62 (6.23%)
29 Nov 2025 589.71 599.58 583.4 599.48 460,854 9.77 (1.66%)
28 Nov 2025 565.77 590.53 563.5 586.37 933,964 20.6 (3.64%)
27 Nov 2025 565.77 590.53 563.5 586.38 933,472 20.61 (3.64%)
26 Nov 2025 554.4 557.75 536 556.03 765,303 1.63 (0.29%)
25 Nov 2025 525.48 564.585 523 560.17 2,182,041 34.69 (6.60%)
22 Nov 2025 521.65 529.3 489.54 520.42 1,817,131 -1.23 (-0.24%)
21 Nov 2025 554.25 562.56 519.2 520.82 1,169,532 -33.43 (-6.03%)
20 Nov 2025 530.11 545 525.46 529.76 1,301,615 -0.35 (-0.07%)
19 Nov 2025 533.35 541.55 522.26 526.3 1,245,821 -7.05 (-1.32%)
18 Nov 2025 554.12 558.92 532.82 539.27 1,138,474 -14.85 (-2.68%)
15 Nov 2025 534.34 570.9 529 557.7 1,259,432 23.36 (4.37%)
14 Nov 2025 579.76 580.13 542.5 556.15 1,487,394 -23.61 (-4.07%)
13 Nov 2025 602 603 578.01 584.7 1,072,131 -17.3 (-2.87%)
12 Nov 2025 646.54 646.76 583 594.91 1,902,931 -51.63 (-7.99%)
11 Nov 2025 637.5 674.99 636.52 651.32 1,451,646 13.82 (2.17%)
8 Nov 2025 615.31 633.5 576.57 619.93 1,851,642 4.62 (0.75%)
7 Nov 2025 650.97 656 607.23 621.31 2,212,160 -29.66 (-4.56%)
6 Nov 2025 609.28 623.77 590 617.41 1,489,060 8.13 (1.33%)
5 Nov 2025 629.91 630.03 608 608.68 1,072,913 -21.23 (-3.37%)
4 Nov 2025 647.79 653.99 620.72 632.31 933,975 -15.48 (-2.39%)

226 - 250 of 1440 results

Page 10 of 58

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.