Applovin Stock Price History
NASDAQ: APPTechnologyComputer Software: Programming Data ProcessingUSD
277.04-3.08 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 277.01 -0.01%
APP price history at a glance
The price history for Applovin (APP) on this page begins on April 12, 2021, when the stock closed at $61.00; it most recently closed at $277.04 on October 5, 2026. The highest price in this record is $745.61, reached on September 29, 2025; the latest close is 62.8% below that peak. Across the 4 complete calendar years in the table, APP finished higher in 3 and lower in 1. Its best year was 2024 (+779.9%) and its worst was 2022 (-88.8%).
Over roughly 5 years the share price changed +354.2%, a 31.8% compound annual price return (excluding dividends). In the last 12 months alone, APP has lost 55.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $745.61
- Date of high
- Sep 29, 2025
- Low since 2021
- $9.14
- Date of low
- Dec 26, 2022
- 52-week high
- $738.01
- 52-week low
- $266.84
- IPO year
- 2021
- Last close
- $280.12
APP returns
1 week
-0.42%
1 month
-10.22%
3 months
-46.18%
6 months
-26.12%
Year to date
-58.43%
1 year
-55.52%
3 years
+627.21%
5 years
+205.01%
APP price return, excluding dividends.
APP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 277.04 | -55.19% |
| 2025 | 618.32 | +76.34% |
| 2024 | 350.65 | +779.92% |
| 2023 | 39.85 | +278.44% |
| 2022 | 10.53 | -88.83% |
| 2021* | 94.26 | +54.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
APP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 277.50 | 280.12 | 271.10 | 280.12 | -0.42% | |
| 274.22 | 281.34 | 269.41 | 281.29 | +0.90% | |
| 282.73 | 283.76 | 276.66 | 278.78 | -1.13% | |
| 270.62 | 287.20 | 270.00 | 281.97 | +5.13% | |
| 270.18 | 279.94 | 266.84 | 268.22 | -4.65% | |
| 291.00 | 291.55 | 275.13 | 281.31 | -3.14% | |
| 299.50 | 303.17 | 290.36 | 290.43 | -4.98% | |
| 309.00 | 313.38 | 304.84 | 305.66 | -0.84% | |
| 322.05 | 322.74 | 306.88 | 308.24 | -0.81% | |
| 312.50 | 316.01 | 308.33 | 310.75 | -0.55% | |
| 315.50 | 320.45 | 308.24 | 312.47 | -0.88% | |
| 315.90 | 316.50 | 304.77 | 315.25 | -4.10% | |
| 333.00 | 333.61 | 323.68 | 328.73 | -0.44% | |
| 309.69 | 336.94 | 306.80 | 330.17 | +7.18% | |
| 323.39 | 328.15 | 307.76 | 308.06 | -4.21% | |
| 331.86 | 333.43 | 314.82 | 321.60 | -1.52% | |
| 333.58 | 336.44 | 322.01 | 326.56 | -1.48% | |
| 328.33 | 334.46 | 323.80 | 331.46 | -0.83% | |
| 324.04 | 338.34 | 320.40 | 334.24 | +3.17% | |
| 315.54 | 325.60 | 311.68 | 323.96 | +3.01% | |
| 300.84 | 317.66 | 300.09 | 314.49 | +3.09% | |
| 311.54 | 312.37 | 304.21 | 305.06 | -2.23% | |
| 319.38 | 322.73 | 309.85 | 312.01 | -2.67% | |
| 310.46 | 323.80 | 310.45 | 320.56 | +2.23% | |
| 322.90 | 331.81 | 309.41 | 313.58 | -1.71% | |
| 309.74 | 320.83 | 305.67 | 319.05 | +2.34% | |
| 305.50 | 318.80 | 305.28 | 311.74 | -0.10% | |
| 315.25 | 317.89 | 306.25 | 312.06 | -1.79% | |
| 316.25 | 335.45 | 315.92 | 317.76 | +1.64% | |
| 312.00 | 315.88 | 306.50 | 312.63 | +1.47% | |
| 309.27 | 316.80 | 306.88 | 308.11 | -0.78% | |
| 299.87 | 310.88 | 299.87 | 310.54 | +4.00% | |
| 304.50 | 307.00 | 297.50 | 298.59 | -2.35% | |
| 304.05 | 307.39 | 298.00 | 305.77 | -0.97% | |
| 311.38 | 319.42 | 307.66 | 308.77 | -0.65% | |
| 306.50 | 315.34 | 304.20 | 310.79 | +1.15% | |
| 308.82 | 314.75 | 307.05 | 307.26 | -1.51% | |
| 318.37 | 326.20 | 307.70 | 311.98 | -1.10% | |
| 313.22 | 324.37 | 313.00 | 315.44 | +0.89% | |
| 305.98 | 317.60 | 305.79 | 312.67 | +2.93% | |
| 319.25 | 319.65 | 303.17 | 303.76 | -4.68% | |
| 329.60 | 329.94 | 318.12 | 318.68 | -5.99% | |
| 347.00 | 350.28 | 338.71 | 339.00 | -2.25% | |
| 337.54 | 350.93 | 336.67 | 346.80 | +3.32% | |
| 338.45 | 352.00 | 332.19 | 335.67 | -19.66% | |
| 432.51 | 437.79 | 416.09 | 417.80 | -0.45% | |
| 418.33 | 426.90 | 405.33 | 419.70 | +3.33% | |
| 410.70 | 414.28 | 399.05 | 406.16 | +2.59% | |
| 397.90 | 398.16 | 377.71 | 395.90 | -1.97% | |
| 393.02 | 406.38 | 390.05 | 403.87 | +1.10% | |
| 413.54 | 420.85 | 397.15 | 399.46 | -4.49% | |
| 414.48 | 420.95 | 395.15 | 418.22 | +1.33% | |
| 404.75 | 417.58 | 401.45 | 412.73 | +5.29% | |
| 397.10 | 400.90 | 386.97 | 391.98 | -1.72% | |
| 414.26 | 414.89 | 396.50 | 398.86 | -3.30% | |
| 424.56 | 424.64 | 407.07 | 412.48 | -3.78% | |
| 419.09 | 434.60 | 418.00 | 428.69 | +0.96% | |
| 429.74 | 437.93 | 422.55 | 424.60 | +0.01% | |
| 421.43 | 431.39 | 413.63 | 424.54 | -2.29% | |
| 452.30 | 453.83 | 432.40 | 434.48 | -4.03% | |
| 448.90 | 462.69 | 444.16 | 452.73 | +0.84% | |
| 433.50 | 459.57 | 431.10 | 448.98 | +1.38% | |
| 497.00 | 500.43 | 433.71 | 442.85 | -12.65% | |
| 526.60 | 534.03 | 504.19 | 506.98 | -2.58% | |
| 504.95 | 529.88 | 500.50 | 520.43 | -0.34% | |
| 524.70 | 527.20 | 507.00 | 522.18 | -1.10% | |
| 540.78 | 548.44 | 518.10 | 527.98 | -2.91% | |
| 514.85 | 545.35 | 513.40 | 543.79 | +3.17% | |
| 550.24 | 576.46 | 524.82 | 527.06 | -6.65% | |
| 532.94 | 574.75 | 521.93 | 564.61 | +9.58% | |
| 494.42 | 519.46 | 492.84 | 515.23 | +3.30% | |
| 490.34 | 506.49 | 483.00 | 498.76 | +4.54% | |
| 446.29 | 483.32 | 440.40 | 477.08 | +6.99% | |
| 450.97 | 451.81 | 418.46 | 445.93 | -4.09% | |
| 459.20 | 474.51 | 456.83 | 464.96 | -0.44% | |
| 462.96 | 474.23 | 458.16 | 467.02 | -0.50% | |
| 457.34 | 482.08 | 447.35 | 469.39 | -0.07% | |
| 481.31 | 483.90 | 460.20 | 469.71 | -2.04% | |
| 514.05 | 518.65 | 478.60 | 479.49 | -6.93% | |
| 522.50 | 523.75 | 494.69 | 515.20 | -1.09% | |
| 509.50 | 530.55 | 507.01 | 520.86 | +4.85% | |
| 479.02 | 499.80 | 472.05 | 496.77 | +3.80% | |
| 486.17 | 495.00 | 472.00 | 478.57 | -2.92% | |
| 505.99 | 517.12 | 492.63 | 492.98 | -5.35% | |
| 558.16 | 567.66 | 502.81 | 520.84 | -7.60% | |
| 558.59 | 573.70 | 557.42 | 563.69 | +1.16% | |
| 577.92 | 595.00 | 548.78 | 557.20 | -0.30% | |
| 572.40 | 587.00 | 554.23 | 558.87 | -2.10% | |
| 594.80 | 599.64 | 565.04 | 570.83 | -5.75% | |
| 613.86 | 617.00 | 591.00 | 605.63 | -1.31% | |
| 615.20 | 622.00 | 584.86 | 613.70 | +0.10% | |
| 601.47 | 616.67 | 580.52 | 613.09 | +2.20% | |
| 562.16 | 606.39 | 560.49 | 599.89 | +5.65% | |
| 520.91 | 581.00 | 514.12 | 567.83 | +10.42% | |
| 516.07 | 538.82 | 497.00 | 514.24 | +6.76% | |
| 485.00 | 494.44 | 475.79 | 481.68 | -0.87% | |
| 480.00 | 498.26 | 473.09 | 485.89 | +0.75% | |
| 474.41 | 483.25 | 461.00 | 482.28 | +1.13% | |
| 501.54 | 503.78 | 473.18 | 476.90 | -3.14% | |
| 496.49 | 515.39 | 484.79 | 492.38 | -1.72% | |
| 479.99 | 504.98 | 476.50 | 501.00 | +3.26% | |
| 452.56 | 487.77 | 450.32 | 485.16 | +6.97% | |
| 487.39 | 487.39 | 450.30 | 453.53 | -7.57% | |
| 480.38 | 492.73 | 477.43 | 490.69 | +2.56% | |
| 456.07 | 479.28 | 447.09 | 478.42 | +2.11% | |
| 494.07 | 495.00 | 447.48 | 468.55 | -6.08% | |
| 454.88 | 512.69 | 443.00 | 498.87 | +6.41% | |
| 479.00 | 479.31 | 452.52 | 468.83 | -1.94% | |
| 480.17 | 483.29 | 469.62 | 478.11 | +0.65% | |
| 466.95 | 483.55 | 462.00 | 475.00 | +3.26% | |
| 459.06 | 469.73 | 450.48 | 460.00 | +3.06% | |
| 445.16 | 449.30 | 433.59 | 446.35 | +0.66% | |
| 448.72 | 448.72 | 430.25 | 443.43 | -1.25% | |
| 455.00 | 463.00 | 441.50 | 449.03 | -2.45% | |
| 443.15 | 461.70 | 442.00 | 460.29 | +2.68% | |
| 455.00 | 457.47 | 431.42 | 448.29 | -1.29% | |
| 470.71 | 471.19 | 442.39 | 454.17 | -6.11% | |
| 481.75 | 484.49 | 468.50 | 483.71 | +2.23% | |
| 489.50 | 491.99 | 470.50 | 473.18 | -3.62% | |
| 470.51 | 491.40 | 465.55 | 490.96 | +2.88% | |
| 478.50 | 486.46 | 472.24 | 477.20 | +2.38% | |
| 484.00 | 487.59 | 461.56 | 466.09 | +0.31% | |
| 438.95 | 465.91 | 433.67 | 464.63 | +7.18% | |
| 428.55 | 436.04 | 424.94 | 433.51 | +3.85% | |
| 395.66 | 422.47 | 394.30 | 417.45 | +6.66% | |
| 376.00 | 391.94 | 364.64 | 391.38 | +3.23% | |
| 394.14 | 397.99 | 369.19 | 379.14 | -3.08% | |
| 440.50 | 449.48 | 383.40 | 391.20 | -4.69% | |
| 407.37 | 415.60 | 398.35 | 410.44 | -0.54% | |
| 391.01 | 414.29 | 391.01 | 412.68 | +6.81% | |
| 376.74 | 393.91 | 366.75 | 386.37 | -0.38% | |
| 402.01 | 403.99 | 385.01 | 387.84 | -2.55% | |
| 379.50 | 399.38 | 373.00 | 398.00 | +6.97% | |
| 380.71 | 386.50 | 366.64 | 372.08 | -2.39% | |
| 392.60 | 399.00 | 380.38 | 381.20 | -2.56% | |
| 412.35 | 413.34 | 388.60 | 391.21 | -10.41% | |
| 442.44 | 444.88 | 429.38 | 436.69 | +0.18% | |
| 455.60 | 458.10 | 427.70 | 435.91 | -5.02% | |
| 445.93 | 473.00 | 445.77 | 458.95 | +3.74% | |
| 432.50 | 443.20 | 422.01 | 442.39 | +0.56% | |
| 428.33 | 441.17 | 416.00 | 439.92 | -0.60% | |
| 453.61 | 471.72 | 442.20 | 442.57 | -3.60% | |
| 450.32 | 469.09 | 447.73 | 459.09 | +1.28% | |
| 460.84 | 465.99 | 446.88 | 453.30 | -1.17% | |
| 450.80 | 465.00 | 446.66 | 458.67 | +2.08% | |
| 462.48 | 468.50 | 448.60 | 449.33 | -2.63% | |
| 482.96 | 483.99 | 456.95 | 461.45 | -3.34% | |
| 512.65 | 517.00 | 473.00 | 477.39 | -7.70% | |
| 498.35 | 520.36 | 494.00 | 517.23 | +3.01% | |
| 507.03 | 509.50 | 491.20 | 502.14 | -1.26% | |
| 486.24 | 511.77 | 484.75 | 508.56 | +5.33% | |
| 445.00 | 485.16 | 443.30 | 482.81 | +10.01% | |
| 414.01 | 444.16 | 406.10 | 438.89 | +1.36% | |
| 418.69 | 436.59 | 410.55 | 432.98 | -0.41% | |
| 431.79 | 447.53 | 426.50 | 434.77 | -2.28% | |
| 420.69 | 445.90 | 417.56 | 444.93 | +5.53% | |
| 393.81 | 427.18 | 391.72 | 421.63 | +7.22% | |
| 381.42 | 398.11 | 366.67 | 393.22 | +3.31% | |
| 401.63 | 404.00 | 375.70 | 380.62 | -9.09% | |
| 415.00 | 435.00 | 414.59 | 418.68 | +1.62% | |
| 399.02 | 415.44 | 396.00 | 412.00 | +1.88% | |
| 380.00 | 407.18 | 372.50 | 404.39 | +7.44% | |
| 384.00 | 388.11 | 368.18 | 376.38 | -3.63% | |
| 365.00 | 391.85 | 359.00 | 390.55 | +6.44% | |
| 404.00 | 404.88 | 365.01 | 366.91 | -19.68% | |
| 459.00 | 471.97 | 438.18 | 456.81 | -3.41% | |
| 473.16 | 482.00 | 461.71 | 472.92 | +2.72% | |
| 421.34 | 471.73 | 419.52 | 460.38 | +13.19% | |
| 399.32 | 410.21 | 380.30 | 406.72 | +8.39% | |
| 387.06 | 388.60 | 360.12 | 375.23 | -3.13% | |
| 402.00 | 410.25 | 382.40 | 387.34 | -16.12% | |
| 483.00 | 484.99 | 448.57 | 461.79 | -4.39% | |
| 502.55 | 509.00 | 476.00 | 483.00 | +2.09% | |
| 559.79 | 563.47 | 463.08 | 473.11 | -16.89% | |
| 550.10 | 569.92 | 542.00 | 569.24 | +4.96% | |
| 546.80 | 557.97 | 537.68 | 542.36 | -0.22% | |
| 546.82 | 556.43 | 536.30 | 543.56 | +1.52% | |
| 531.97 | 558.37 | 529.03 | 535.44 | +2.10% | |
| 521.50 | 535.70 | 509.04 | 524.41 | +0.47% | |
| 538.93 | 539.86 | 514.35 | 521.94 | -1.99% | |
| 555.01 | 560.00 | 530.15 | 532.56 | -5.83% | |
| 540.96 | 578.76 | 532.21 | 565.52 | -0.57% | |
| 615.27 | 615.27 | 559.82 | 568.76 | -6.30% | |
| 626.41 | 629.80 | 600.20 | 606.99 | -1.74% | |
| 673.00 | 675.00 | 596.76 | 617.76 | -7.61% | |
| 655.11 | 679.69 | 642.80 | 668.63 | +1.52% | |
| 638.63 | 663.88 | 624.79 | 658.65 | +1.69% | |
| 616.22 | 649.77 | 612.29 | 647.72 | +5.06% | |
| 621.86 | 628.50 | 605.15 | 616.53 | -2.59% | |
| 618.00 | 643.58 | 611.00 | 632.92 | +2.54% | |
| 629.94 | 632.04 | 595.51 | 617.24 | -2.48% | |
| 617.70 | 642.28 | 603.77 | 632.91 | +2.36% | |
| 683.37 | 683.50 | 610.58 | 618.32 | -8.24% | |
| 693.71 | 698.79 | 672.28 | 673.82 | -2.87% | |
| 697.89 | 699.73 | 683.62 | 693.71 | -0.73% | |
| 705.03 | 705.39 | 682.00 | 698.82 | -2.16% | |
| 727.71 | 732.00 | 708.20 | 714.23 | -1.82% | |
| 727.85 | 734.77 | 721.55 | 727.50 | -0.13% | |
| 727.38 | 737.00 | 710.25 | 728.45 | -0.70% | |
| 731.97 | 738.01 | 722.03 | 733.60 | +1.70% | |
| 702.00 | 732.00 | 700.00 | 721.37 | +3.89% | |
| 675.00 | 704.13 | 674.00 | 694.37 | +5.67% | |
| 684.59 | 688.99 | 656.87 | 657.13 | -2.98% | |
| 668.50 | 682.94 | 654.00 | 677.30 | +0.32% | |
| 682.57 | 691.90 | 661.56 | 675.17 | +0.67% | |
| 714.28 | 716.30 | 668.74 | 670.67 | -6.46% | |
| 697.00 | 723.49 | 696.00 | 716.98 | +1.95% | |
| 717.16 | 721.42 | 698.51 | 703.28 | -2.94% | |
| 689.59 | 726.83 | 684.00 | 724.62 | +5.05% | |
| 697.68 | 706.69 | 683.53 | 689.76 | -0.32% | |
| 687.45 | 702.30 | 678.69 | 691.94 | +1.19% | |
| 671.28 | 698.47 | 668.48 | 683.78 | +3.26% | |
| 654.87 | 667.09 | 645.00 | 662.21 | +1.41% | |
| 632.53 | 679.70 | 631.19 | 653.00 | +4.72% | |
| 588.13 | 624.73 | 576.00 | 623.59 | +4.02% | |
| 589.79 | 599.59 | 583.40 | 599.48 | +2.24% | |
| 565.76 | 590.54 | 563.50 | 586.37 | +5.46% | |
| 555.12 | 557.77 | 535.85 | 556.03 | -0.67% | |
| 525.47 | 564.80 | 523.00 | 559.80 | +7.60% | |
| 521.65 | 529.98 | 489.30 | 520.26 | -0.11% | |
| 554.25 | 562.56 | 519.20 | 520.82 | -1.74% | |
| 530.11 | 545.26 | 525.43 | 530.05 | +0.77% | |
| 533.36 | 541.80 | 522.00 | 526.01 | -2.46% | |
| 554.45 | 558.94 | 532.31 | 539.27 | -3.30% | |
| 534.34 | 570.99 | 529.00 | 557.70 | +0.28% | |
| 579.44 | 580.43 | 542.48 | 556.15 | -4.91% | |
| 602.00 | 603.00 | 578.00 | 584.86 | -1.69% | |
| 647.40 | 647.87 | 583.00 | 594.91 | -8.66% | |
| 635.95 | 675.00 | 635.41 | 651.32 | +5.06% | |
| 614.00 | 633.59 | 576.41 | 619.93 | -0.23% | |
| 651.47 | 656.30 | 607.23 | 621.36 | +0.70% | |
| 610.00 | 623.78 | 589.00 | 617.05 | +1.38% | |
| 630.18 | 630.54 | 607.93 | 608.68 | -3.71% | |
| 646.99 | 654.90 | 620.60 | 632.14 | -0.81% | |
| 621.56 | 652.87 | 621.56 | 637.33 | +2.69% | |
| 622.95 | 638.38 | 619.75 | 620.62 | -1.68% | |
| 627.41 | 633.76 | 617.20 | 631.20 | +0.70% | |
| 643.99 | 649.65 | 620.87 | 626.82 | -2.53% | |
| 634.25 | 645.70 | 620.73 | 643.10 | +3.73% | |
| 607.57 | 627.11 | 605.50 | 620.00 | +5.14% | |
| 560.84 | 591.31 | 560.84 | 589.70 | +4.40% | |
| 568.73 | 571.58 | 553.24 | 564.82 | +2.20% | |
| 567.69 | 568.00 | 547.13 | 552.64 | -2.35% | |
| 593.31 | 595.70 | 553.00 | 565.94 | -5.57% | |
| 600.34 | 612.74 | 589.20 | 599.31 | -1.05% | |
| 612.81 | 616.28 | 594.68 | 605.68 | +0.56% | |
| 603.38 | 615.38 | 592.32 | 602.30 | +2.08% | |
| 576.94 | 596.77 | 566.49 | 590.03 | -0.01% | |
| 590.00 | 591.32 | 562.28 | 590.11 | +3.55% | |
| 599.61 | 601.83 | 566.90 | 569.89 | -5.07% | |
| 615.94 | 618.99 | 591.50 | 600.32 | -4.67% | |
| 631.39 | 654.98 | 616.24 | 629.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APP chart for longer ranges.