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
4 Oct 2024 131.25 135.25 130.84 135.25 752,318 4 (3.05%)
3 Oct 2024 129.62 132.01 128.56 131.36 1,031,563 1.74 (1.34%)
2 Oct 2024 130.55 131.66 128.09 130.65 723,554 0.1 (0.08%)
1 Oct 2024 127.51 131.1 126.95 130.55 1,228,380 3.04 (2.38%)
28 Sep 2024 128.95 128.95 126.68 127.75 783,794 -1.2 (-0.93%)
27 Sep 2024 133.05 133.05 125.62 128.15 1,202,166 -4.9 (-3.68%)
26 Sep 2024 128.13 131.38 128.13 130.71 1,563,638 2.58 (2.01%)
25 Sep 2024 126.51 130.31 125.95 129.08 883,853 2.57 (2.03%)
24 Sep 2024 125.76 127.4 124.63 126.12 2,034,031 0.36 (0.29%)
21 Sep 2024 124.36 126.645 123.52 126.08 1,047,135 1.72 (1.38%)
20 Sep 2024 126.5 128.12 122.47 124 2,606,992 -2.5 (-1.98%)
19 Sep 2024 123.3 125.72 120.72 123.16 2,651,565 -0.14 (-0.11%)
18 Sep 2024 118.02 124.73 117.59 123.64 2,468,374 5.62 (4.76%)
17 Sep 2024 111.4 116.96 111.18 116.25 1,495,706 4.85 (4.35%)
14 Sep 2024 106.7 112.88 105.94 112.58 2,443,046 5.88 (5.51%)
13 Sep 2024 97.35 106.43 97.35 105.64 2,711,073 8.29 (8.52%)
12 Sep 2024 87.55 98.07 87.12 97.57 2,513,674 10.02 (11.44%)
11 Sep 2024 87.9 88.09 85.36 86.23 919,958 -1.67 (-1.90%)
10 Sep 2024 85.89 88.18 84.73 86.29 838,279 0.4 (0.47%)
7 Sep 2024 88.19 88.43 82.54 84.57 1,189,361 -3.62 (-4.10%)
6 Sep 2024 86.56 89.38 86.56 88.16 582,177 1.6 (1.85%)
5 Sep 2024 87.37 89.82 85.45 87.88 879,892 0.51 (0.58%)
4 Sep 2024 92.62 92.74 87.79 88.15 840,465 -4.47 (-4.83%)
3 Sep 2024 92 93.7 90.73 92.87 2,303,520 0.87 (0.95%)
31 Aug 2024 92 93.7 90.73 92.84 715,902 0.84 (0.91%)

551 - 575 of 1460 results

Page 23 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.