Get the Stockscreener App
328.56
0.37%
-1.21
After Hours:
329.32
0.76
+0.23%
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 November 27, 2024, is $328.56.
- Applovin Corp all-time high stock price is $344.77, occurred on November 25, 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 3,495% to $328.56 now.
- The 52-week high stock price for APP is $344.77, representing a 4.93% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for APP is $35.79, indicating a -89.11% decrease from the current share price, occurred on December 12, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $329.4 | $309.3 | $20.04 | 4,828,590.0 | -0.37% |
| Nov 26, 2024 | $334.7 | $320.4 | $14.37 | 4,353,894.0 | +3.19% |
| Nov 25, 2024 | $344.8 | $317.9 | $26.91 | 7,833,558.0 | -4.12% |
| Nov 22, 2024 | $335.4 | $303.5 | $31.89 | 6,759,266.0 | +4.74% |
| Nov 21, 2024 | $329.2 | $307.7 | $21.49 | 8,465,926.0 | -2.15% |
| Nov 20, 2024 | $342.5 | $319.5 | $22.99 | 7,075,437.0 | +1.25% |
| Nov 19, 2024 | $323.6 | $293.6 | $29.98 | 5,560,198.0 | +7.78% |
| Nov 18, 2024 | $302.4 | $287.2 | $15.16 | 4,792,158.0 | +2.37% |
| Nov 15, 2024 | $292.1 | $277.5 | $14.55 | 20,267,839.0 | +2.32% |
| Nov 14, 2024 | $302.5 | $283.0 | $19.51 | 6,742,209.0 | +0.19% |
| Nov 13, 2024 | $291.4 | $278.2 | $13.26 | 4,650,165.0 | -1.75% |
| Nov 12, 2024 | $291.3 | $277.3 | $14.00 | 6,209,205.0 | +0.91% |
| Nov 11, 2024 | $292.1 | $263.3 | $28.79 | 10,167,140.0 | -1.23% |
| Nov 08, 2024 | $292.9 | $243.2 | $49.61 | 14,935,716.0 | +17.64% |
| Nov 07, 2024 | $257.4 | $228.1 | $29.33 | 18,547,251.0 | +46.27% |
| Nov 06, 2024 | $177.0 | $167.0 | $10.02 | 5,821,655.0 | +2.04% |
| Nov 05, 2024 | $167.4 | $160.5 | $6.91 | 3,981,643.0 | +3.81% |
| Nov 04, 2024 | $162.4 | $158.3 | $4.12 | 4,024,216.0 | -2.70% |
| Nov 01, 2024 | $171.2 | $163.0 | $8.16 | 3,755,734.0 | -3.46% |
| Oct 31, 2024 | $171.3 | $164.8 | $6.55 | 2,747,204.0 | -1.32% |
| Oct 30, 2024 | $174.5 | $170.8 | $3.63 | 2,962,242.0 | -0.34% |
| Oct 29, 2024 | $172.6 | $166.6 | $5.98 | 2,859,764.0 | +3.64% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $344.8 | $158.3 | $186.4 | 153,600,390.0 | +93.97% |
| 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% |
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% |
0.34%
9.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):