InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $393.710 11.06 (2.73%)+

Currency: USD ($)

Applovin Corp's current share price is $393.71. This constitutes a share price movement of 10.47% when compared to its closing share price of $356.39 seven days ago. Relative to today's opening stock price, the APP stock price is down $11.06 or -2.73%.

APP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 693.71 698 225.35 393.71 1,363,070 -300 (-43.25%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 225.35 393.71 1,421,348 -100.71 (-20.37%)
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
15 Jun 2022 33.88 34.255 32.13 32.35 50 -1.53 (-4.52%)
14 Jun 2022 34.18 37.14 32.67 33.83 57 -0.35 (-1.02%)
11 Jun 2022 39.02 39.5 35.26 36.11 57 -2.91 (-7.46%)
10 Jun 2022 43.04 43.88 40.2 40.3 50 -2.74 (-6.37%)
9 Jun 2022 43.21 44.7 43.21 43.75 50 0.54 (1.25%)
8 Jun 2022 42 44.32 42 43.5 50 1.5 (3.57%)
7 Jun 2022 40.6 44.07 38.71 42.56 50 1.96 (4.83%)
4 Jun 2022 39.92 40.67 39.11 39.43 50 -0.49 (-1.23%)
3 Jun 2022 38 41.68 37.95 40.95 50 2.95 (7.76%)
2 Jun 2022 38.56 40.84 37.91 38.31 50 -0.25 (-0.65%)
1 Jun 2022 40.47 41.44 37.27 38.11 50 -2.36 (-5.83%)
31 May 2022 37.22 40.97 37.22 40.29 57 3.07 (8.25%)
28 May 2022 37.22 40.97 37.22 40.29 50 3.07 (8.25%)
27 May 2022 34.91 38.26 34.865 36.43 57 1.52 (4.35%)
26 May 2022 32.85 36.07 32.66 35.69 50 2.84 (8.65%)
25 May 2022 35.5 35.5 31.41 33.12 57 -2.38 (-6.70%)
24 May 2022 39.88 40.46 37.64 37.98 50 -1.9 (-4.76%)
21 May 2022 40.02 42.28 38.255 40.03 50 0.01 (0.02%)
20 May 2022 36.11 40.15 36.065 39.41 50 3.3 (9.14%)
19 May 2022 37.21 38.8 36.36 36.5 57 -0.71 (-1.91%)
18 May 2022 38.81 38.99 36.56 38.1 50 -0.71 (-1.83%)
17 May 2022 39.06 39.64 36.79 37.37 50 -1.69 (-4.33%)
14 May 2022 38.82 43.22 38.59 39.46 50 0.64 (1.65%)
13 May 2022 32.01 39.86 31.87 36.74 50 4.73 (14.78%)
12 May 2022 27.47 29.81 27.22 27.28 50 -0.19 (-0.69%)

1151 - 1175 of 1459 results

Page 47 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.