InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $334.160 10.2 (3.15%)+

Currency: USD ($)

Applovin Corp's current share price is $334.16. This constitutes a share price movement of 4.22% when compared to its closing share price of $320.62 seven days ago. Relative to today's opening stock price, the APP stock price is up $10.2 or 3.15%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 297.5 334.16 1,320,183 -369.75 (-53.30%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 297.5 334.16 1,323,494 -170.46 (-34.48%)
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
8 Aug 2026 337.55 350.85 336.74 346.8 1,842,737 9.25 (2.74%)
7 Aug 2026 338 351.53 332.26 335.7 3,709,997 -2.3 (-0.68%)
6 Aug 2026 433.3 437.5 416.11 417.99 1,983,366 -15.31 (-3.53%)
5 Aug 2026 418.37 426.325 405.52 419.92 1,567,302 1.55 (0.37%)
4 Aug 2026 409.46 414 399.92 406.16 1,190,492 -3.3 (-0.81%)
1 Aug 2026 396.44 398.09 377.71 395.61 5,958,121 -0.83 (-0.21%)
31 Jul 2026 392.84 406.16 390.06 403.87 1,530,544 11.03 (2.81%)
30 Jul 2026 415.26 420.85 397.23 399.46 1,071,551 -15.8 (-3.80%)
29 Jul 2026 414.48 420.65 395.525 418.14 821,043 3.66 (0.88%)
28 Jul 2026 404 416.9 401.53 412.86 848,971 8.86 (2.19%)
25 Jul 2026 397.7 400.2 387 392.08 858,996 -5.62 (-1.41%)
24 Jul 2026 414.26 414.54 396.6 398.85 916,477 -15.41 (-3.72%)
23 Jul 2026 424.64 424.64 407.28 412.47 875,364 -12.17 (-2.87%)
22 Jul 2026 420.06 434.57 418.69 428.36 601,313 8.3 (1.98%)
21 Jul 2026 429.74 437.28 422.545 424.6 548,640 -5.14 (-1.20%)
18 Jul 2026 421.43 431.39 413.67 424.34 833,264 2.91 (0.69%)
17 Jul 2026 452.3 453.23 432.45 434.55 916,390 -17.75 (-3.92%)
16 Jul 2026 448.18 462.54 444.16 452.73 812,295 4.55 (1.02%)
15 Jul 2026 433.23 459.29 432 448.6 1,027,095 15.37 (3.55%)
14 Jul 2026 497.61 497.73 433.71 443 2,032,457 -54.61 (-10.97%)
11 Jul 2026 526.6 533.76 504.23 506.82 474,448 -19.78 (-3.76%)
10 Jul 2026 504.95 529.87 500.5 520.44 1,072,545 15.49 (3.07%)
9 Jul 2026 524.7 527.17 507.31 521.85 638,085 -2.85 (-0.54%)
8 Jul 2026 540.78 548 518.45 527.88 768,513 -12.9 (-2.39%)
7 Jul 2026 514.85 545.34 514.58 543.94 815,873 29.09 (5.65%)

26 - 50 of 1415 results

Page 2 of 57

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.