InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $259.970 2.85 (1.08%)+

Currency: USD ($)

Applovin Corp's current share price is $259.97. This constitutes a share price movement of -2.96% when compared to its closing share price of $267.90 seven days ago. Relative to today's opening stock price, the APP stock price is down $2.85 or -1.08%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 255.5 259.97 1,325,468 -433.74 (-62.52%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 255.5 259.97 1,335,360 -234.45 (-47.42%)
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
2 Sep 2025 480.72 485 472.42 478.59 1,410,625 -2.13 (-0.44%)
30 Aug 2025 480.72 485 472.42 478.59 1,409,401 -2.13 (-0.44%)
29 Aug 2025 463.2 488.55 463.11 483.75 1,260,549 20.55 (4.44%)
28 Aug 2025 468.97 474.9 458.94 462.94 772,868 -6.03 (-1.29%)
27 Aug 2025 447.85 471.8 444.21 469.33 1,218,242 21.48 (4.80%)
26 Aug 2025 440.71 454.39 434.35 450.68 972,801 9.97 (2.26%)
23 Aug 2025 418.76 446.8 412.33 441.68 1,492,392 22.92 (5.47%)
22 Aug 2025 411.62 431.71 411.62 418.76 1,211,548 7.14 (1.73%)
21 Aug 2025 405.87 412.78 385.22 412.38 1,589,498 6.51 (1.60%)
20 Aug 2025 430.52 433.59 407.7 412.6 1,232,032 -17.92 (-4.16%)
19 Aug 2025 438.5 443.715 433 438.54 715,814 0.04 (0.01%)
16 Aug 2025 435 441.07 421.54 438.68 1,020,690 3.68 (0.85%)
15 Aug 2025 435 445 426.5 433.34 1,259,328 -1.66 (-0.38%)
14 Aug 2025 471.01 472 438.88 446.4 1,607,421 -24.61 (-5.22%)
13 Aug 2025 466.7 470.09 458.5 467 1,290,124 0.3 (0.06%)
12 Aug 2025 455 473.61 449.97 465.58 1,461,449 10.58 (2.33%)
9 Aug 2025 449.06 464.83 448 455.98 2,200,738 6.92 (1.54%)
8 Aug 2025 396.26 453.55 385.86 437.34 4,634,134 41.08 (10.37%)
7 Aug 2025 385.17 393.34 378.5 390.57 2,861,150 5.4 (1.40%)
6 Aug 2025 398 399.89 377 377.93 1,835,688 -20.07 (-5.04%)
5 Aug 2025 383.01 395.55 368.59 395.01 1,334,606 12 (3.13%)
2 Aug 2025 377.46 385.92 366.63 379.07 1,709,050 1.61 (0.43%)
1 Aug 2025 380 397.91 378.01 390.67 2,314,841 10.67 (2.81%)
31 Jul 2025 362.5 366.8 358.86 363.31 609,894 0.81 (0.22%)
30 Jul 2025 374.34 379.01 359.54 361.63 909,152 -12.71 (-3.40%)

301 - 325 of 1448 results

Page 13 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.