130.55
2.19%
2.80
After Hours:
130.39
-0.16
-0.12%
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 September 30, 2024, is $130.55.
- Applovin Corp all-time high stock price is $133.05, occurred on September 26, 2024.
- The lowest Applovin Corp stock price recorded was $9.14 on December 28, 2022. Since then, Applovin Corp's stock price has risen over 1,328% to $130.55 now.
- The 52-week high stock price for APP is $133.05, representing a 1.91% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for APP is $34.45, indicating a -73.61% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Applovin Corp (APP) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
Sep 30, 2024 | $131.1 | $126.5 | $4.62 | 3,655,016.0 | +2.19% |
Sep 27, 2024 | $128.9 | $126.7 | $2.29 | 2,300,692.0 | -0.30% |
Sep 26, 2024 | $133.1 | $125.6 | $7.43 | 4,479,752.0 | -1.97% |
Sep 25, 2024 | $131.4 | $128.1 | $3.28 | 4,337,207.0 | +1.26% |
Sep 24, 2024 | $130.4 | $125.9 | $4.50 | 4,857,927.0 | +2.35% |
Sep 23, 2024 | $127.4 | $124.6 | $2.83 | 3,892,169.0 | +0.02% |
Sep 20, 2024 | $126.7 | $123.5 | $3.17 | 9,230,349.0 | +1.69% |
Sep 19, 2024 | $128.2 | $122.4 | $5.78 | 6,949,836.0 | +0.68% |
Sep 18, 2024 | $125.8 | $120.6 | $5.11 | 7,237,420.0 | -0.39% |
Sep 17, 2024 | $124.8 | $117.3 | $7.50 | 9,419,609.0 | +6.36% |
Sep 16, 2024 | $117.0 | $110.9 | $6.07 | 6,824,045.0 | +3.26% |
Sep 13, 2024 | $112.9 | $105.9 | $6.94 | 8,587,531.0 | +6.60% |
Sep 12, 2024 | $106.5 | $97.35 | $9.10 | 9,781,694.0 | +8.24% |
Sep 11, 2024 | $98.10 | $87.12 | $10.98 | 7,812,723.0 | +13.15% |
Sep 10, 2024 | $88.28 | $85.23 | $3.05 | 2,824,136.0 | -0.09% |
Sep 09, 2024 | $88.20 | $84.73 | $3.47 | 3,553,856.0 | +2.06% |
Sep 06, 2024 | $88.56 | $82.51 | $6.05 | 4,245,691.0 | -4.10% |
Sep 05, 2024 | $89.42 | $86.56 | $2.86 | 1,985,720.0 | +0.35% |
Sep 04, 2024 | $89.86 | $85.41 | $4.44 | 2,559,484.0 | -0.28% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $133.1 | $82.51 | $50.54 | 111,474,534.0 | +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% |
Applovin Corp Stock (APP) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $14.49 | $9.14 | $5.35 | 84,075,597.0 | -26.93% |
Nov, 2022 | $18.56 | $13.00 | $5.56 | 80,777,789.0 | -15.04% |
Oct, 2022 | $21.79 | $16.47 | $5.32 | 41,475,104.0 | -12.98% |
Sep, 2022 | $28.66 | $19.34 | $9.32 | 53,874,786.0 | -20.87% |
Aug, 2022 | $40.55 | $24.17 | $16.38 | 76,228,770.0 | -30.70% |
Jul, 2022 | $38.70 | $30.63 | $8.07 | 38,260,073.0 | +3.19% |
Jun, 2022 | $44.76 | $30.23 | $14.53 | 70,332,151.0 | -9.63% |
May, 2022 | $43.25 | $27.04 | $16.21 | 89,584,265.0 | -0.10% |
Apr, 2022 | $58.27 | $36.60 | $21.67 | 28,481,307.0 | -30.72% |
Mar, 2022 | $61.03 | $43.08 | $17.95 | 46,949,042.0 | -5.18% |
Feb, 2022 | $76.38 | $52.84 | $23.53 | 40,771,899.0 | -9.84% |
Jan, 2022 | $98.14 | $57.00 | $41.14 | 28,091,250.0 | -31.66% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):