AppLovin (APP) Stock Chart & Stock Price History $362.34 -4.27 (-1.16%) Closing price 05/16/2025 04:00 PM EasternExtended Trading$353.20 -9.14 (-2.52%) As of 05/16/2025 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 339.25%, with a year-to-date return of 11.89%. In the past month, the stock has increased 52.10%, reflecting recent market activity. As of the latest close, AppLovin traded at $362.34 with a market cap of $123.18 billion and volume of 4.69 million shares. Receive APP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AppLovin and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.15%1 Month Performance+52.10%3 Month Performance-28.97%Year-To-Date Performance+11.89%1 Year Performance+339.25% APP Stock Chart for Saturday, May, 17, 2025 APP Chart by TradingView AppLovin Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2025$366.61$362.34-1.16%$373.73$358.004.69 million shs$123.18 billion05/15/2025$376.54$366.61-2.64%$378.23$361.446.31 million shs$124.63 billion05/14/2025$370.10$376.54+1.74%$379.58$368.456.32 million shs$128.01 billion05/13/2025$347.90$370.10+6.38%$380.70$347.709.71 million shs$125.82 billion05/12/2025$328.79$347.90+5.81%$358.67$343.377.82 million shs$118.27 billion05/09/2025$339.51$328.79-3.16%$351.38$328.527.75 million shs$111.77 billion05/08/2025$303.46$339.51+11.88%$357.64$335.1314.34 million shs$115.42 billion05/07/2025$304.62$303.46-0.38%$304.52$292.8711.56 million shs$103.16 billion05/06/2025$301.84$304.62+0.92%$307.27$290.964.49 million shs$103.56 billion05/05/2025$307.58$301.84-1.87%$306.79$295.414.44 million shs$102.61 billion Get the Latest News and Ratings for APP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AppLovin and its competitors with MarketBeat's FREE daily newsletter. 05/02/2025$279.49$307.58+10.05%$309.34$286.856.98 million shs$104.56 billion05/01/2025$269.31$279.49+3.78%$288.25$276.805.89 million shs$95.01 billion04/30/2025$288.88$269.31-6.77%$273.81$246.009.25 million shs$91.55 billion04/29/2025$284.98$288.88+1.37%$291.39$281.274.79 million shs$98.21 billion04/28/2025$276.83$284.98+2.94%$286.83$273.506.31 million shs$96.88 billion04/25/2025$267.88$276.83+3.34%$278.88$266.515.77 million shs$94.11 billion04/24/2025$252.28$267.88+6.18%$275.92$252.006.75 million shs$91.07 billion04/23/2025$237.71$252.28+6.13%$268.00$250.107.29 million shs$85.76 billion04/22/2025$228.13$237.71+4.20%$243.56$227.056.24 million shs$80.81 billion04/21/2025$238.22$228.13-4.24%$238.50$222.025.77 million shs$77.55 billion04/18/2025$238.22$238.22$239.95$226.105.28 million shs$80.98 billion04/17/2025$229.81$238.22+3.66%$239.95$226.105.28 million shs$80.98 billion04/16/2025$245.47$229.81-6.38%$241.95$224.407.29 million shs$78.13 billion Related Companies SAP Stock Chart PLTR Stock Chart SHOP Stock Chart CRWD Stock Chart INFY Stock Chart NTES Stock Chart SNOW Stock Chart TEAM Stock Chart NET Stock Chart RBLX Stock Chart Receive APP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AppLovin and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APP) was last updated on 5/17/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredBitcoin Just Broke $100K – Are You Positioned?This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AppLovin Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share AppLovin With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy APP Stock Free APP Stock Alerts