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 4.57% when compared to its closing share price of $391.22 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
29 Mar 2025 286.48 286.48 264.34 272.38 3,898,317 -14.1 (-4.92%)
28 Mar 2025 322.05 326.01 252.51 261.7 5,436,763 -60.35 (-18.74%)
27 Mar 2025 340.5 342.94 322.1 327.62 2,615,798 -12.88 (-3.78%)
26 Mar 2025 340 352 332.1 346.29 1,846,170 6.29 (1.85%)
25 Mar 2025 327.66 342.38 324.01 339.72 2,230,187 12.06 (3.68%)
22 Mar 2025 302 315.11 296.41 314.7 3,398,654 12.7 (4.21%)
21 Mar 2025 293.82 315.15 292.95 306.74 2,019,549 12.92 (4.40%)
20 Mar 2025 287.07 300.19 277.99 297.03 1,893,062 9.96 (3.47%)
19 Mar 2025 299.5 301.26 275.89 278.84 2,484,449 -20.66 (-6.90%)
18 Mar 2025 298.57 314.74 293.62 306.82 2,255,061 8.25 (2.76%)
15 Mar 2025 284.33 298 282.4 292.89 2,473,418 8.56 (3.01%)
14 Mar 2025 271.75 274.89 261.13 272 1,643,207 0.25 (0.09%)
13 Mar 2025 285.6 292.3 261.17 272.59 3,408,965 -13.01 (-4.56%)
12 Mar 2025 241.13 261.44 236 257.64 3,276,710 16.51 (6.85%)
11 Mar 2025 245.68 255.315 234.56 238.08 4,421,914 -7.6 (-3.09%)
8 Mar 2025 255.48 278.43 247.55 270.48 3,564,756 15 (5.87%)
7 Mar 2025 305.76 306.5 258.71 259.63 3,854,580 -46.13 (-15.09%)
6 Mar 2025 323 325.66 310.88 318.37 1,970,036 -4.63 (-1.43%)
5 Mar 2025 323.26 340.8 307.66 327.16 2,269,501 3.9 (1.21%)
4 Mar 2025 350.73 359.63 332.25 337.37 2,816,212 -13.36 (-3.81%)
1 Mar 2025 313 331.1 306.25 325.54 2,577,717 12.54 (4.01%)
28 Feb 2025 347.25 349.7 310.03 320.49 2,828,211 -26.76 (-7.71%)
27 Feb 2025 328.47 343.11 289.375 331 7,975,108 2.53 (0.77%)
26 Feb 2025 404.88 405.24 367.56 377.055 2,709,761 -27.825 (-6.87%)
25 Feb 2025 411.86 426 395.03 410.31 2,278,626 -1.55 (-0.38%)

426 - 450 of 1460 results

Page 18 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.