InvestSMART

Applovin Corp (NASDAQ: APP) - Share Price

Current share price for APP : $310.600 1.87 (0.60%)+

Currency: USD ($)

Applovin Corp's current share price is $310.60. This constitutes a share price movement of 0.82% when compared to its closing share price of $308.06 seven days ago. Relative to today's opening stock price, the APP stock price is down $1.87 or -0.60%.

APP Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 693.71 698 297.5 310.6 1,338,741 -383.11 (-55.23%)
Last Year (2025) 332.03 742.11 201 693.71 1,835,629 361.68 (108.93%)
This Financial Year (FY2027) 494.42 575.92 297.5 310.6 1,378,940 -183.82 (-37.18%)
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 Apr 2026 376.43 393.75 366.8 386.37 720,890 9.94 (2.64%)
3 Apr 2026 376.43 393.75 366.8 386.27 720,309 9.84 (2.61%)
2 Apr 2026 402 403.74 385.43 387.63 769,463 -14.37 (-3.57%)
1 Apr 2026 379.5 399.225 373.05 398 1,226,699 18.5 (4.87%)
31 Mar 2026 380.98 385.92 366.64 372.03 1,287,670 -8.95 (-2.35%)
28 Mar 2026 392.6 398.72 380.38 381.07 1,363,426 -11.53 (-2.94%)
27 Mar 2026 412.75 413.09 388.61 391.22 1,783,504 -21.53 (-5.22%)
26 Mar 2026 442.44 444.63 429.58 436.69 770,096 -5.75 (-1.30%)
25 Mar 2026 455.6 457.55 427.72 435.7 795,332 -19.9 (-4.37%)
24 Mar 2026 445.93 472.99 445.77 458.57 1,056,028 12.64 (2.83%)
21 Mar 2026 432.63 443.02 422.12 442.39 1,748,924 9.76 (2.26%)
20 Mar 2026 430 441.12 416.03 439.91 1,030,261 9.91 (2.30%)
19 Mar 2026 453.84 471.5 442.2 442.58 825,101 -11.26 (-2.48%)
18 Mar 2026 450.32 469 448 459.09 984,594 8.77 (1.95%)
17 Mar 2026 460.6 465.52 446.98 453.3 771,027 -7.3 (-1.58%)
14 Mar 2026 450.51 465 447 458.69 725,661 8.18 (1.82%)
13 Mar 2026 464.93 468.43 448.6 449.45 1,078,528 -15.48 (-3.33%)
12 Mar 2026 482.96 483.99 456.95 461.45 1,254,018 -21.51 (-4.45%)
11 Mar 2026 512.32 516 473 477.41 1,522,611 -34.91 (-6.81%)
10 Mar 2026 498.11 520.36 498.11 517.54 1,277,855 19.43 (3.90%)
7 Mar 2026 506.55 509.28 491.57 502.14 1,127,164 -4.41 (-0.87%)
6 Mar 2026 485.36 511.43 484.75 508.63 1,523,086 23.27 (4.79%)
5 Mar 2026 443.97 485.14 443.57 482.97 1,601,811 39 (8.78%)
4 Mar 2026 414.01 444.14 406.25 438.89 935,591 24.88 (6.01%)
3 Mar 2026 418.69 436.59 410.86 432.79 776,010 14.1 (3.37%)

126 - 150 of 1425 results

Page 6 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.