Get the Stockscreener App
266.13
4.71%
-13.16
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 October 16, 2026, is $266.13.
- 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 2,812% to $266.13 now.
- The 52-week high stock price for APP is $738.01, representing a 177.31% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for APP is $260.59, indicating a -2.08% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Applovin Corp (APP) stock in the beginning of 2025 was $341.78. The stock closed the year at $673.82, a gain of over 97.15% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $280.8 | $264.3 | $16.50 | 3,502,256.0 | -4.71% |
| Oct 15, 2026 | $280.2 | $260.6 | $19.66 | 4,375,860.0 | +6.52% |
| Oct 14, 2026 | $273.0 | $261.0 | $12.00 | 4,348,314.0 | -3.71% |
| Oct 13, 2026 | $276.9 | $267.0 | $9.95 | 3,836,896.0 | +0.52% |
| Oct 12, 2026 | $283.7 | $270.1 | $13.52 | 3,712,142.0 | -2.23% |
| Oct 09, 2026 | $282.5 | $275.4 | $7.14 | 3,317,352.0 | -1.10% |
| Oct 08, 2026 | $280.1 | $271.1 | $9.02 | 6,127,825.0 | -0.42% |
| Oct 07, 2026 | $281.3 | $269.4 | $11.93 | 3,533,517.0 | +0.90% |
| Oct 06, 2026 | $283.8 | $276.7 | $7.10 | 4,368,456.0 | -1.13% |
| Oct 05, 2026 | $287.2 | $270.0 | $17.20 | 6,904,062.0 | +5.13% |
| Oct 02, 2026 | $279.9 | $266.8 | $13.10 | 8,968,979.0 | -4.65% |
| Oct 01, 2026 | $291.5 | $275.1 | $16.42 | 8,021,715.0 | -3.14% |
| Sep 30, 2026 | $303.2 | $290.4 | $12.81 | 6,734,257.0 | -4.98% |
| Sep 29, 2026 | $313.4 | $304.8 | $8.54 | 3,676,570.0 | -0.84% |
| Sep 28, 2026 | $322.7 | $306.9 | $15.86 | 4,171,777.0 | -0.81% |
| Sep 25, 2026 | $316.0 | $308.3 | $7.68 | 3,023,705.0 | -0.55% |
| Sep 24, 2026 | $320.4 | $308.2 | $12.20 | 3,943,497.0 | -0.88% |
| Sep 23, 2026 | $316.5 | $304.8 | $11.73 | 6,813,490.0 | -4.10% |
| Sep 22, 2026 | $333.6 | $323.7 | $9.93 | 3,431,727.0 | -0.44% |
| Sep 21, 2026 | $336.9 | $306.8 | $30.14 | 5,966,384.0 | +7.18% |
| Sep 18, 2026 | $328.1 | $307.8 | $20.39 | 10,919,232.0 | -4.21% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $291.5 | $260.6 | $30.96 | 61,017,374.0 | -8.37% |
| Sep, 2026 | $338.3 | $290.4 | $47.98 | 99,960,595.0 | -6.93% |
| Aug, 2026 | $437.8 | $297.5 | $140.3 | 133,496,600.0 | -21.18% |
| Jul, 2026 | $576.5 | $377.7 | $198.7 | 135,093,959.0 | -23.16% |
| Jun, 2026 | $622.0 | $418.5 | $203.5 | 110,823,905.0 | -15.96% |
| May, 2026 | $616.7 | $443.0 | $173.7 | 107,529,718.0 | +37.36% |
| Apr, 2026 | $492.0 | $364.6 | $127.4 | 82,510,781.0 | +12.15% |
| Mar, 2026 | $520.4 | $366.6 | $153.7 | 109,470,851.0 | -8.46% |
| Feb, 2026 | $509.0 | $359.0 | $150.0 | 150,784,792.0 | -8.10% |
| 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% |
0.20%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):