InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $279.200 17.01 (6.49%)+

Currency: USD ($)

Applovin Corp's current share price is $279.20. This constitutes a share price movement of -0.61% when compared to its closing share price of $280.91 seven days ago. Relative to today's opening stock price, the APP stock price is up $17.01 or 6.49%.

APP Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 693.71 698 261 279.2 1,348,088 -414.51 (-59.75%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 261 279.2 1,396,531 -215.22 (-43.53%)
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
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%)
7 May 2026 478.58 478.65 452.71 469.08 1,594,050 -9.5 (-1.99%)
6 May 2026 480 483.29 469.62 478.11 931,666 -1.89 (-0.39%)
5 May 2026 468.48 483.44 462.11 475 947,592 6.52 (1.39%)
2 May 2026 458.17 469.08 450.78 460 782,003 1.83 (0.40%)
1 May 2026 445.16 449.2 433.9 446.12 713,311 0.96 (0.22%)
30 Apr 2026 448.22 448.22 430.28 443.215 513,478 -5.005 (-1.12%)
29 Apr 2026 456.02 462.82 441.64 449.03 647,987 -6.99 (-1.53%)
28 Apr 2026 444.16 461.66 442 460.29 911,835 16.13 (3.63%)
25 Apr 2026 455 456.86 431.42 448.395 1,009,390 -6.605 (-1.45%)

101 - 125 of 1439 results

Page 5 of 58

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.