Free Trial

AppLovin (APP) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free APP Stock Alerts
$81.91
-1.32 (-1.59%)
(As of 06/7/2024 08:51 PM 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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

APP Stock Chart for Monday, June, 10, 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
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
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 6/10/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | 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