InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $409.100 15.42 (3.92%)+

Currency: USD ($)

Applovin Corp's current share price is $409.10. This constitutes a share price movement of 14.79% when compared to its closing share price of $356.39 seven days ago. Relative to today's opening stock price, the APP stock price is up $15.42 or 3.92%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 225.35 409.1 1,360,853 -284.61 (-41.03%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 225.35 409.1 1,415,653 -85.32 (-17.26%)
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
5 Jun 2025 398.39 417.35 398.21 416.52 1,126,045 18.13 (4.55%)
4 Jun 2025 401.91 408 390.85 398.51 1,217,816 -3.4 (-0.85%)
3 Jun 2025 392.48 402.21 381.77 401.91 1,446,864 9.43 (2.40%)
2 Jun 2025 386.87 394.24 372.97 393 3,126,478 6.13 (1.58%)
31 May 2025 386.87 394.24 372.97 393.26 3,123,895 6.39 (1.65%)
30 May 2025 400 402.52 381.44 384.23 1,172,870 -15.77 (-3.94%)
29 May 2025 381.38 392.7 375.2 390.26 1,265,864 8.88 (2.33%)
28 May 2025 362 384.31 355.16 380.91 1,897,784 18.91 (5.22%)
27 May 2025 341 356.48 341 354.29 1,242,533 13.29 (3.90%)
24 May 2025 341 356.48 341 354.29 1,236,888 13.29 (3.90%)
23 May 2025 359.52 367.14 350.9 351.47 1,550,300 -8.05 (-2.24%)
22 May 2025 359.68 374.5 358.04 358.35 2,017,637 -1.33 (-0.37%)
21 May 2025 370.49 371.09 361 363.055 1,682,336 -7.435 (-2.01%)
20 May 2025 355.27 375.525 354.83 370.63 1,990,202 15.36 (4.32%)
17 May 2025 369.26 373.185 358 362.34 1,242,262 -6.92 (-1.87%)
16 May 2025 374 378 361.52 366.61 1,357,965 -7.39 (-1.98%)
15 May 2025 373.05 379.16 368.6 376.54 1,446,114 3.49 (0.94%)
14 May 2025 348.53 380.66 348 370.1 2,296,445 21.57 (6.19%)
13 May 2025 351 358.375 343.68 347.9 1,737,342 -3.1 (-0.88%)
10 May 2025 342.92 351.04 328.53 328.54 1,901,032 -14.38 (-4.19%)
9 May 2025 344 357.57 335.25 339.51 2,999,623 -4.49 (-1.31%)
8 May 2025 300.51 304.51 292.92 303.46 2,562,155 2.95 (0.98%)
7 May 2025 294 307.26 291 304.62 1,034,165 10.62 (3.61%)
6 May 2025 299.19 306.64 295.59 301.84 1,264,220 2.65 (0.89%)
3 May 2025 291.43 309.29 286.99 307.58 1,585,793 16.15 (5.54%)

376 - 400 of 1460 results

Page 16 of 59

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.