InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $312.410 2.84 (0.90%)+

Currency: USD ($)

Applovin Corp's current share price is $312.41. This constitutes a share price movement of -4.34% when compared to its closing share price of $326.59 seven days ago. Relative to today's opening stock price, the APP stock price is down $2.84 or -0.90%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 297.5 312.41 1,342,909 -378.11 (-54.51%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 297.5 312.41 1,393,076 -178.82 (-36.17%)
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
11 Jun 2026 505.23 517.015 492.63 492.79 992,824 -12.44 (-2.46%)
10 Jun 2026 556.71 567.45 502.96 520.84 1,039,377 -35.87 (-6.44%)
9 Jun 2026 558.03 573.43 557.7 563.76 710,423 5.73 (1.03%)
6 Jun 2026 578.59 594.44 548.78 557.24 1,335,161 -21.35 (-3.69%)
5 Jun 2026 572.4 587 554.64 559.11 961,391 -13.29 (-2.32%)
4 Jun 2026 594.8 595.115 565.17 570.99 773,833 -23.81 (-4%)
3 Jun 2026 614.63 617 591.11 605.57 831,789 -9.06 (-1.47%)
2 Jun 2026 615.2 619.63 584.91 613.74 1,081,749 -1.46 (-0.24%)
30 May 2026 600 616.5 580.53 613.09 1,723,019 13.09 (2.18%)
29 May 2026 561.1 606.38 561.1 599.72 1,256,122 38.62 (6.88%)
28 May 2026 521.66 581 514.32 567.83 1,912,649 46.17 (8.85%)
27 May 2026 519.09 538.6 497.23 514.24 1,637,870 -4.85 (-0.93%)
26 May 2026 485.18 494 476 481.68 870,916 -3.5 (-0.72%)
23 May 2026 485.18 494 476 481.78 868,354 -3.4 (-0.70%)
22 May 2026 479.08 498.16 473.28 485.84 728,656 6.76 (1.41%)
21 May 2026 475.89 483.23 461 482.34 783,223 6.45 (1.36%)
20 May 2026 501.54 503.74 473.26 476.99 855,069 -24.55 (-4.89%)
19 May 2026 496.49 515.25 484.79 492.52 876,127 -3.97 (-0.80%)
16 May 2026 479.99 504.92 476.5 501 1,313,159 21.01 (4.38%)
15 May 2026 450.67 487.64 450.67 485.46 1,151,740 34.79 (7.72%)
14 May 2026 487.39 487.39 450.38 453.5 1,258,785 -33.89 (-6.95%)
13 May 2026 482.33 492.53 477.835 490.69 1,192,036 8.36 (1.73%)
12 May 2026 456.07 479.25 447.15 478.42 1,156,970 22.35 (4.90%)
9 May 2026 493.3 495 447.59 468.54 1,926,282 -24.76 (-5.02%)
8 May 2026 453.63 512.5 443 498.87 2,855,712 45.24 (9.97%)

76 - 100 of 1423 results

Page 4 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.