InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $228.490 26.42 (10.36%)+

Currency: USD ($)

Applovin Corp's current share price is $228.49. This constitutes a share price movement of -12.18% when compared to its closing share price of $260.19 seven days ago. Relative to today's opening stock price, the APP stock price is down $26.42 or -10.36%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 225.35 228.49 1,327,697 -465.22 (-67.06%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 225.35 228.49 1,340,597 -265.93 (-53.79%)
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
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%)
29 Jul 2025 366.5 371.65 362.31 370.96 647,860 4.46 (1.22%)
26 Jul 2025 360 369.71 357.8 364.14 708,253 4.14 (1.15%)
25 Jul 2025 363.82 364.77 355 359.94 796,215 -3.88 (-1.07%)
24 Jul 2025 352.54 363.67 350 362.12 956,279 9.58 (2.72%)
23 Jul 2025 364.29 364.29 343.32 350 1,320,923 -14.29 (-3.92%)
22 Jul 2025 361.01 375.5 359.64 366.17 1,265,005 5.16 (1.43%)
19 Jul 2025 372.99 375.48 361.09 364.46 1,343,314 -8.53 (-2.29%)
18 Jul 2025 356.2 369.35 351.81 363.78 1,119,399 7.58 (2.13%)
17 Jul 2025 355.58 358.52 349 355.5 1,030,947 -0.08 (-0.02%)
16 Jul 2025 347.91 354.21 345.66 352.96 851,035 5.05 (1.45%)
15 Jul 2025 343.92 362.5 343.92 355.9 1,672,790 11.98 (3.48%)
12 Jul 2025 342 345.16 332.34 335.1 1,082,582 -6.9 (-2.02%)
11 Jul 2025 359.355 359.355 334.87 346.32 1,877,891 -13.035 (-3.63%)
10 Jul 2025 350.27 362.38 344.75 352.74 1,077,319 2.47 (0.71%)
9 Jul 2025 352.14 358.94 341.62 344.75 966,165 -7.39 (-2.10%)
8 Jul 2025 342.43 346.53 338.7 345 986,570 2.57 (0.75%)
5 Jul 2025 332 343.5 325.92 341.64 991,866 9.64 (2.90%)
4 Jul 2025 332 343.5 325.92 341.64 991,040 9.64 (2.90%)
3 Jul 2025 342.94 348.3 333.25 336.26 1,182,367 -6.68 (-1.95%)
2 Jul 2025 347 358.53 331.26 336.69 1,445,347 -10.31 (-2.97%)
1 Jul 2025 341.32 361.67 340.26 350.08 2,400,040 8.76 (2.57%)
28 Jun 2025 348 348.81 332.1 333.31 9,870,765 -14.69 (-4.22%)
27 Jun 2025 342.41 347.66 329.35 347.45 1,475,354 5.04 (1.47%)

326 - 350 of 1450 results

Page 14 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.