Free Trial

AppLovin (APP) Stock Chart & Stock Price History

AppLovin logo
$352.65 +1.18 (+0.34%)
As of 11:16 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AppLovin Stock Price Performance

The AppLovin (APP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 344.93%, with a year-to-date return of 8.90%. In the past month, the stock has increased 39.79%, reflecting recent market activity.

As of the latest close, AppLovin traded at $351.47 with a market cap of $118.93 billion and volume of 5.32 million shares.

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.

5 Day
Performance
-2.67%
1 Month
Performance
+39.79%
3 Month
Performance
-15.09%
Year-To-Date
Performance
+8.90%
1 Year
Performance
+344.93%

APP Stock Chart for Friday, May, 23, 2025

AppLovin Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$358.35$351.47
-1.92%
$367.47$350.825.32 million shs$118.93 billion
05/21/2025$363.05$358.35
-1.29%
$374.57$358.007.55 million shs$121.26 billion
05/20/2025$370.63$363.05
-2.05%
$371.45$360.865.52 million shs$122.85 billion
05/19/2025$362.34$370.63
+2.29%
$375.84$354.016.22 million shs$126.00 billion
05/16/2025$366.61$362.34
-1.16%
$373.73$358.004.69 million shs$123.18 billion
05/15/2025$376.54$366.61
-2.64%
$378.23$361.446.31 million shs$124.63 billion
05/14/2025$370.10$376.54
+1.74%
$379.58$368.456.32 million shs$128.01 billion
05/13/2025$347.90$370.10
+6.38%
$380.70$347.709.71 million shs$125.82 billion
05/12/2025$328.79$347.90
+5.81%
$358.67$343.377.82 million shs$118.27 billion
05/09/2025$339.51$328.79
-3.16%
$351.38$328.527.75 million shs$111.77 billion
05/08/2025$303.46$339.51
+11.88%
$357.64$335.1314.34 million shs$115.42 billion
05/07/2025$304.62$303.46
-0.38%
$304.52$292.8711.56 million shs$103.16 billion
05/06/2025$301.84$304.62
+0.92%
$307.27$290.964.49 million shs$103.56 billion
05/05/2025$307.58$301.84
-1.87%
$306.79$295.414.44 million shs$102.61 billion
05/02/2025$279.49$307.58
+10.05%
$309.34$286.856.98 million shs$104.56 billion
05/01/2025$269.31$279.49
+3.78%
$288.25$276.805.89 million shs$95.01 billion
04/30/2025$288.88$269.31
-6.77%
$273.81$246.009.25 million shs$91.55 billion
04/29/2025$284.98$288.88
+1.37%
$291.39$281.274.79 million shs$98.21 billion
04/28/2025$276.83$284.98
+2.94%
$286.83$273.506.31 million shs$96.88 billion
04/25/2025$267.88$276.83
+3.34%
$278.88$266.515.77 million shs$94.11 billion
04/24/2025$252.28$267.88
+6.18%
$275.92$252.006.75 million shs$91.07 billion
04/23/2025$237.71$252.28
+6.13%
$268.00$250.107.29 million shs$85.76 billion
04/22/2025$228.13$237.71
+4.20%
$243.56$227.056.24 million shs$80.81 billion

This page (NASDAQ:APP) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners