Get the Stockscreener App
366.91
19.68%
-89.90
Pre-market:
365.05
-1.86
-0.51%
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 12, 2026, is $366.91.
- Applovin Corp all-time high stock price is $745.61, occurred on September 29, 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 3,914% to $366.91 now.
- The 52-week high stock price for APP is $745.61, representing a 103.21% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for APP is $200.50, indicating a -45.35% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Applovin Corp (APP) stock in the beginning of 2025 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 12, 2026 | $404.9 | $365.0 | $39.87 | 18,696,015.0 | -19.68% |
| Feb 11, 2026 | $472.0 | $438.2 | $33.79 | 9,524,892.0 | -3.41% |
| Feb 10, 2026 | $482.0 | $461.7 | $20.30 | 6,113,918.0 | +2.72% |
| Feb 09, 2026 | $471.7 | $419.5 | $52.21 | 10,088,759.0 | +13.19% |
| Feb 06, 2026 | $410.2 | $380.3 | $29.91 | 6,451,190.0 | +8.39% |
| Feb 05, 2026 | $388.6 | $360.1 | $28.48 | 8,696,333.0 | -3.13% |
| Feb 04, 2026 | $410.2 | $382.4 | $27.85 | 15,370,806.0 | -16.12% |
| Feb 03, 2026 | $485.0 | $448.6 | $36.42 | 6,917,470.0 | -4.39% |
| Feb 02, 2026 | $509.0 | $476.0 | $33.00 | 6,018,896.0 | +2.09% |
| Jan 30, 2026 | $563.5 | $463.1 | $100.4 | 12,141,327.0 | -16.89% |
| Jan 29, 2026 | $569.9 | $542.0 | $27.92 | 5,168,096.0 | +4.96% |
| Jan 28, 2026 | $558.0 | $537.7 | $20.29 | 4,683,389.0 | -0.22% |
| Jan 27, 2026 | $556.4 | $536.3 | $20.13 | 4,693,201.0 | +1.52% |
| Jan 26, 2026 | $558.4 | $529.0 | $29.34 | 5,409,909.0 | +2.10% |
| Jan 23, 2026 | $535.7 | $509.0 | $26.66 | 4,823,301.0 | +0.47% |
| Jan 22, 2026 | $539.9 | $514.4 | $25.51 | 5,639,574.0 | -1.99% |
| Jan 21, 2026 | $560.0 | $530.1 | $29.85 | 6,641,355.0 | -5.83% |
| Jan 20, 2026 | $578.8 | $532.2 | $46.55 | 9,810,588.0 | -0.57% |
| Jan 16, 2026 | $615.3 | $559.8 | $55.44 | 8,595,655.0 | -6.30% |
| Jan 15, 2026 | $629.8 | $600.2 | $29.60 | 4,144,369.0 | -1.74% |
| Jan 14, 2026 | $675.0 | $596.8 | $78.24 | 8,389,777.0 | -7.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $509.0 | $360.1 | $148.9 | 106,574,294.0 | -22.45% |
| Jan, 2026 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
Applovin Corp Stock (APP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $738.0 | $576.0 | $162.0 | 73,476,395.0 | +15.72% |
| Nov, 2025 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| Oct, 2025 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| Sep, 2025 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| Aug, 2025 | $488.7 | $366.5 | $122.2 | 133,277,841.0 | +22.50% |
| Jul, 2025 | $397.9 | $325.6 | $72.34 | 87,428,964.0 | +11.60% |
| Jun, 2025 | $429.0 | $320.0 | $109.0 | 121,561,121.0 | -10.92% |
| May, 2025 | $402.9 | $276.8 | $126.1 | 147,056,413.0 | +45.93% |
| Apr, 2025 | $299.7 | $200.5 | $99.22 | 172,261,215.0 | +1.64% |
| Mar, 2025 | $359.7 | $234.6 | $125.1 | 222,241,271.0 | -18.66% |
| Feb, 2025 | $525.1 | $288.9 | $236.2 | 168,997,984.0 | -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% |
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):