Free Trial

AppLovin (APP) Stock Chart & Stock Price History

→ Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free APP Stock Alerts
$81.91
-1.32 (-1.59%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

AppLovin Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
-3.28%
3 Month
Performance
+29.15%
6 Month
Performance
+119.25%
Year-To-Date
Performance
+105.55%
1 Year
Performance
+261.47%
Receive APP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AppLovin and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

APP Stock Chart for Sunday, June, 9, 2024

APP Chart by TradingView

AppLovin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$83.23$81.91
-1.59%		$83.32$80.803.01 million shs$26.95 billion
06/06/2024$83.67$83.23
-0.53%		$87.08$82.204.69 million shs$27.38 billion
06/05/2024$81.64$83.67
+2.49%		$84.59$81.834.26 million shs$27.53 billion
06/04/2024$82.70$81.64
-1.28%		$85.45$79.864.19 million shs$26.86 billion
06/03/2024$81.48$82.70
+1.50%		$83.42$79.073.78 million shs$27.21 billion
05/31/2024$82.50$81.48
-1.24%		$83.10$78.226.70 million shs$26.81 billion
05/30/2024$83.89$82.50
-1.66%		$84.23$82.093.25 million shs$27.14 billion
05/29/2024$83.23$83.89
+0.79%		$84.38$81.453.00 million shs$27.60 billion
05/28/2024$82.15$83.23
+1.31%		$85.34$82.566.19 million shs$27.38 billion
05/27/2024$82.15$82.15$82.28$78.385.05 million shs$27.03 billion
05/24/2024$79.26$82.15
+3.65%		$82.28$78.385.05 million shs$27.03 billion
05/23/2024$80.00$79.26
-0.92%		$81.79$77.903.66 million shs$26.08 billion
05/22/2024$84.00$80.00
-4.76%		$84.59$79.514.84 million shs$26.32 billion
05/21/2024$84.57$84.00
-0.67%		$84.93$83.023.60 million shs$27.64 billion
05/20/2024$82.49$84.57
+2.52%		$85.15$81.436.47 million shs$27.82 billion
05/17/2024$83.23$82.49
-0.89%		$83.92$81.923.34 million shs$27.17 billion
05/16/2024$84.06$83.23
-0.99%		$84.50$82.714.37 million shs$27.42 billion
05/15/2024$83.44$84.06
+0.74%		$84.39$82.535.31 million shs$27.69 billion
05/14/2024$86.37$83.44
-3.39%		$83.89$80.017.76 million shs$27.49 billion
05/13/2024$86.43$86.37
-0.07%		$87.13$83.515.02 million shs$28.45 billion
05/10/2024$84.69$86.43
+2.05%		$87.96$84.814.97 million shs$28.47 billion
05/09/2024$74.00$84.69
+14.45%		$88.50$80.6715.12 million shs$27.90 billion
05/08/2024$77.09$74.00
-4.01%		$76.63$73.626.26 million shs$24.38 billion
05/07/2024$76.85$77.09
+0.31%		$78.28$75.323.39 million shs$25.39 billion
05/06/2024$75.07$76.85
+2.37%		$77.56$75.302.83 million shs$26.28 billion
05/03/2024$72.47$75.07
+3.59%		$75.28$72.502.97 million shs$25.67 billion
05/02/2024$69.74$72.47
+3.91%		$73.05$70.692.40 million shs$24.78 billion
05/01/2024$70.57$69.74
-1.18%		$72.36$69.372.65 million shs$24.13 billion
04/30/2024$72.99$70.57
-3.32%		$73.28$70.523.69 million shs$24.13 billion
04/29/2024$73.82$72.99
-1.12%		$73.67$71.533.82 million shs$24.96 billion
04/26/2024$69.21$73.82
+6.66%		$74.59$69.975.38 million shs$25.25 billion
04/25/2024$69.70$69.21
-0.70%		$69.78$65.624.56 million shs$23.67 billion
04/24/2024$71.19$69.70
-2.09%		$72.98$68.463.86 million shs$23.84 billion
04/23/2024$67.85$71.19
+4.92%		$71.67$68.862.53 million shs$24.35 billion
04/22/2024$66.80$67.85
+1.57%		$68.22$65.722.47 million shs$23.20 billion
04/19/2024$68.86$66.80
-2.99%		$69.18$66.212.61 million shs$22.85 billion
04/18/2024$70.90$68.86
-2.88%		$71.83$68.323.70 million shs$23.55 billion
04/17/2024$72.32$70.90
-1.96%		$73.19$70.362.39 million shs$24.25 billion
04/16/2024$71.43$72.32
+1.25%		$73.29$70.452.81 million shs$24.73 billion
04/15/2024$75.57$71.43
-5.48%		$75.10$71.284.10 million shs$24.43 billion
Biden Nomination CANCELED? (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
04/12/2024$78.24$75.57
-3.41%		$78.04$74.492.53 million shs$25.84 billion
04/11/2024$76.34$78.24
+2.49%		$78.88$75.222.70 million shs$26.76 billion
04/10/2024$76.52$76.34
-0.24%		$77.50$74.322.92 million shs$26.11 billion
04/09/2024$78.05$76.52
-1.96%		$79.55$75.344.20 million shs$26.17 billion
04/08/2024$74.80$78.05
+4.35%		$78.29$75.053.90 million shs$26.69 billion
04/05/2024$72.78$74.80
+2.77%		$75.85$70.834.15 million shs$25.58 billion
04/04/2024$72.86$72.78
-0.11%		$75.83$72.494.69 million shs$24.89 billion
04/03/2024$69.72$72.86
+4.50%		$73.68$69.517.32 million shs$24.92 billion
04/02/2024$69.14$69.72
+0.84%		$69.76$67.223.22 million shs$23.84 billion
04/01/2024$69.22$69.14
-0.12%		$69.43$67.801.73 million shs$23.65 billion
03/29/2024$69.22$69.22$70.04$68.542.60 million shs$23.67 billion
03/28/2024$68.86$69.22
+0.52%		$70.03$68.542.60 million shs$23.67 billion
03/27/2024$71.09$68.86
-3.14%		$71.59$66.314.05 million shs$23.55 billion
03/26/2024$72.60$71.09
-2.08%		$74.54$70.575.23 million shs$24.31 billion
03/25/2024$71.23$72.60
+1.92%		$73.25$70.392.62 million shs$24.83 billion
03/22/2024$71.91$71.23
-0.95%		$72.31$70.266.50 million shs$24.36 billion
03/21/2024$70.52$71.91
+1.97%		$73.48$71.033.40 million shs$24.59 billion
03/20/2024$67.64$70.52
+4.26%		$71.05$67.283.85 million shs$24.12 billion
03/19/2024$68.15$67.64
-0.75%		$68.01$63.735.96 million shs$23.13 billion
03/18/2024$63.13$68.15
+7.95%		$68.82$63.597.56 million shs$23.31 billion
03/15/2024$63.19$63.13
-0.09%		$63.91$62.174.65 million shs$21.59 billion
03/14/2024$63.09$63.19
+0.16%		$64.31$62.503.87 million shs$21.61 billion
03/13/2024$61.11$63.09
+3.24%		$63.21$60.803.58 million shs$21.58 billion
03/12/2024$60.03$61.11
+1.80%		$61.35$59.923.95 million shs$20.90 billion
03/11/2024$63.42$60.03
-5.35%		$62.95$59.304.42 million shs$20.53 billion
03/08/2024$63.19$63.42
+0.36%		$65.67$62.543.86 million shs$21.69 billion

Related Companies:
This page (NASDAQ:APP) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored