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
8 Nov 2024 232 257.43 228.1 246.53 4,534,463 14.53 (6.26%)
7 Nov 2024 175.19 176.015 166.99 168.51 1,258,019 -6.68 (-3.81%)
6 Nov 2024 161.71 167.42 160.815 165.18 1,410,943 3.47 (2.15%)
5 Nov 2024 161.78 162.35 158.49 159.11 1,232,941 -2.67 (-1.65%)
2 Nov 2024 171.14 171.18 163.02 163.53 1,007,711 -7.61 (-4.45%)
1 Nov 2024 169.77 171.13 164.8 169.4 611,714 -0.37 (-0.22%)
31 Oct 2024 173.22 174.31 170.89 171.65 1,081,651 -1.57 (-0.91%)
30 Oct 2024 167.98 172.55 166.69 172.24 774,173 4.26 (2.54%)
29 Oct 2024 163.31 166.71 162.3 166.185 837,580 2.875 (1.76%)
26 Oct 2024 161.46 164.09 160 161.63 577,314 0.17 (0.11%)
25 Oct 2024 160.56 162.57 158.21 159 887,601 -1.56 (-0.97%)
24 Oct 2024 160.16 165.33 158 159.4 1,163,296 -0.76 (-0.47%)
23 Oct 2024 161.27 163.04 157.92 158.95 904,671 -2.32 (-1.44%)
22 Oct 2024 148.27 159.8 148.21 158.85 1,569,817 10.58 (7.14%)
19 Oct 2024 144 146 141.66 145.22 812,703 1.22 (0.85%)
18 Oct 2024 146.31 146.66 142.76 143 818,670 -3.31 (-2.26%)
17 Oct 2024 144.12 145.1 139.48 144.85 1,280,216 0.73 (0.51%)
16 Oct 2024 144.63 146.73 143.48 143.81 869,771 -0.82 (-0.57%)
15 Oct 2024 141.5 148.41 140.94 145.3 1,201,516 3.8 (2.69%)
12 Oct 2024 144.84 147.58 144.84 147 1,165,034 2.16 (1.49%)
11 Oct 2024 141.59 145.63 141.39 144.85 989,331 3.26 (2.30%)
10 Oct 2024 142.71 144.45 140.32 143.4 925,392 0.69 (0.48%)
9 Oct 2024 140.75 143.93 139.9 143.5 541,222 2.75 (1.95%)
8 Oct 2024 138.85 142.25 137.38 139.95 1,019,981 1.1 (0.79%)
5 Oct 2024 137.22 140.01 135.61 139.68 862,627 2.46 (1.79%)

526 - 550 of 1460 results

Page 22 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.