Get the Stockscreener App
325.74
1.64%
5.25
Pre-market:
342.02
16.28
+5.00%
Applovin Corp Stock (APP) Price History
The historical daily chart and data for Applovin Corp stock (APP), show that the latest closing stock price as of February 28, 2025, is $325.74.
- Applovin Corp all-time high stock price is $525.15, occurred on February 13, 2025.
- The lowest Applovin Corp stock price recorded was $9.14 on December 28, 2022. Since then, Applovin Corp's stock price has risen over 3,464% to $325.74 now.
- The 52-week high stock price for APP is $525.15, representing a 61.22% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for APP is $59.30, indicating a -81.80% decrease from the current share price, occurred on March 11, 2024.
- The closing price of Applovin Corp (APP) stock in the beginning of 2024 was $94.55. The stock closed the year at $10.53, a loss of over -88.86% for the year.
The table below shows more information about APP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $331.6 | $306.1 | $25.46 | 8,757,160.0 | +1.64% |
| Feb 27, 2025 | $349.9 | $310.0 | $39.92 | 11,833,200.0 | -3.18% |
| Feb 26, 2025 | $343.2 | $288.9 | $54.25 | 31,777,006.0 | -12.22% |
| Feb 25, 2025 | $406.7 | $367.1 | $39.58 | 11,300,644.0 | -8.13% |
| Feb 24, 2025 | $426.5 | $395.0 | $31.48 | 8,019,777.0 | -1.17% |
| Feb 21, 2025 | $456.8 | $412.2 | $44.57 | 7,609,002.0 | -7.71% |
| Feb 20, 2025 | $494.5 | $427.1 | $67.41 | 11,184,525.0 | -8.94% |
| Feb 19, 2025 | $507.0 | $481.1 | $25.88 | 4,979,605.0 | -0.37% |
| Feb 18, 2025 | $519.8 | $488.0 | $31.80 | 7,254,658.0 | -2.77% |
| Feb 14, 2025 | $517.0 | $462.8 | $54.19 | 11,303,453.0 | +8.15% |
| Feb 13, 2025 | $525.1 | $449.0 | $76.15 | 19,334,524.0 | +24.02% |
| Feb 12, 2025 | $390.2 | $372.0 | $18.21 | 8,468,000.0 | +1.35% |
| Feb 11, 2025 | $383.3 | $367.0 | $16.38 | 4,207,731.0 | -2.38% |
| Feb 10, 2025 | $396.6 | $373.2 | $23.42 | 4,573,418.0 | +2.31% |
| Feb 07, 2025 | $393.6 | $374.6 | $19.05 | 3,102,458.0 | -1.29% |
| Feb 06, 2025 | $381.8 | $365.6 | $16.19 | 2,819,252.0 | +3.36% |
| Feb 05, 2025 | $378.6 | $363.0 | $15.64 | 3,761,766.0 | -3.15% |
| Feb 04, 2025 | $390.7 | $370.8 | $19.93 | 5,234,213.0 | +4.06% |
| Feb 03, 2025 | $369.5 | $349.2 | $20.26 | 3,477,592.0 | -1.12% |
Applovin Corp Stock (APP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applovin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applovin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applovin Corp Stock (APP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $525.1 | $288.9 | $236.2 | 177,755,144.0 | -11.86% |
| Jan, 2025 | $385.7 | $307.1 | $78.59 | 80,404,420.0 | +14.13% |
Applovin Corp Stock (APP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $417.6 | $308.1 | $109.5 | 116,499,698.0 | -0.41% |
| Nov, 2024 | $344.8 | $158.3 | $186.4 | 151,449,212.0 | +98.80% |
| Oct, 2024 | $174.5 | $128.0 | $46.45 | 78,056,312.0 | +29.75% |
| Sep, 2024 | $133.1 | $82.51 | $50.54 | 107,819,518.0 | +40.57% |
| Aug, 2024 | $93.70 | $60.67 | $33.03 | 85,953,475.0 | +20.45% |
| Jul, 2024 | $91.91 | $73.08 | $18.82 | 60,330,331.0 | -7.35% |
| Jun, 2024 | $87.08 | $72.15 | $14.93 | 84,572,853.0 | +2.14% |
| May, 2024 | $88.50 | $69.37 | $19.13 | 107,935,171.0 | +15.46% |
| Apr, 2024 | $79.55 | $65.62 | $13.93 | 77,766,730.0 | +1.95% |
| Mar, 2024 | $74.55 | $59.30 | $15.25 | 88,367,579.0 | +15.91% |
| Feb, 2024 | $61.35 | $40.71 | $20.64 | 105,453,619.0 | +45.20% |
| Jan, 2024 | $47.04 | $37.40 | $9.64 | 64,148,197.0 | +3.21% |
Applovin Corp Stock (APP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.57 | $35.79 | $8.78 | 53,118,026.0 | +6.32% |
| Nov, 2023 | $45.10 | $36.05 | $9.06 | 75,839,378.0 | +2.85% |
| Oct, 2023 | $42.22 | $34.45 | $7.77 | 42,947,492.0 | -8.81% |
| Sep, 2023 | $44.89 | $37.12 | $7.77 | 54,626,663.0 | -7.54% |
| Aug, 2023 | $43.24 | $28.99 | $14.24 | 80,345,408.0 | +37.64% |
| Jul, 2023 | $31.89 | $25.24 | $6.65 | 34,033,750.0 | +22.04% |
| Jun, 2023 | $26.62 | $21.04 | $5.58 | 60,721,145.0 | +2.88% |
| May, 2023 | $25.50 | $15.70 | $9.80 | 75,452,156.0 | +47.12% |
| Apr, 2023 | $17.34 | $15.25 | $2.09 | 45,509,756.0 | +7.94% |
| Mar, 2023 | $15.88 | $11.69 | $4.19 | 54,577,586.0 | +16.67% |
| Feb, 2023 | $17.38 | $12.35 | $5.03 | 80,019,928.0 | +6.30% |
| Jan, 2023 | $12.71 | $9.21 | $3.50 | 52,719,082.0 | +20.61% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):