InvestSMART

The article you are trying to access does not exist, however, here are some articles you may be interested in.

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 1,348,216 -431.55 (-62.21%)
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 1,397,503 -232.26 (-46.98%)
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
25 Dec 2021 94 94.97 90.5 93.8 94 -0.2 (-0.21%)
24 Dec 2021 94 94.97 90.5 93.8 94 -0.2 (-0.21%)
23 Dec 2021 91.07 93.98 89.5 93.83 91 2.76 (3.03%)
22 Dec 2021 88.57 91.41 88.09 91.15 87 2.58 (2.91%)
21 Dec 2021 86.08 89.62 86.07 87.36 88 1.28 (1.49%)
18 Dec 2021 82.2 88.37 81.37 88.13 84 5.93 (7.21%)
17 Dec 2021 89.79 90.335 82.57 83.75 89 -6.04 (-6.73%)
16 Dec 2021 86.98 89.12 84.94 88.56 88 1.58 (1.82%)
15 Dec 2021 90.48 90.48 85.92 87.53 89 -2.95 (-3.26%)
14 Dec 2021 90.7 92.05 88.15 88.85 91 -1.85 (-2.04%)
11 Dec 2021 92.18 93.49 89.51 90.67 91 -1.51 (-1.64%)
10 Dec 2021 96 99.03 90.09 90.78 96 -5.22 (-5.44%)
9 Dec 2021 96.92 98.05 93.58 96.06 96 -0.86 (-0.89%)
8 Dec 2021 91.14 96.69 89.82 96.47 90 5.33 (5.85%)
7 Dec 2021 93.34 94.31 86.48 89.82 94 -3.52 (-3.77%)
4 Dec 2021 85 96.02 81.525 93.53 90 8.53 (10.04%)
3 Dec 2021 85.37 90.44 85.07 90.32 86 4.95 (5.80%)
2 Dec 2021 92.77 93.04 86.04 86.13 91 -6.64 (-7.16%)
1 Dec 2021 90.26 91.79 88.91 91.11 90 0.85 (0.94%)
30 Nov 2021 91.14 92.365 89.01 90.26 91 -0.88 (-0.97%)
27 Nov 2021 92 93.57 89.29 90.71 94 -1.29 (-1.40%)
26 Nov 2021 92.85 96.18 91 94.32 94 1.47 (1.58%)
25 Nov 2021 92.85 96.18 91 94.32 93 1.47 (1.58%)
24 Nov 2021 94.12 97.81 91.4 92.93 96 -1.19 (-1.26%)
23 Nov 2021 100 100 91.89 95.5 100 -4.5 (-4.50%)

1251 - 1275 of 1438 results

Page 51 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.