AppLovin (APP) Stock Chart & Stock Price History $314.03 +7.29 (+2.38%) Closing price 03/21/2025 04:00 PM EasternExtended Trading$328.03 +14.00 (+4.46%) As of 09:07 AM 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 5 Day Performance+5.72%1 Month Performance-23.49%3 Month Performance-8.13%6 Month Performance+143.28%Year-To-Date Performance-3.03%1 Year Performance+340.87% 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 APP Stock Chart for Monday, March, 24, 2025 APP Chart by TradingViewRemove Ads AppLovin Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/21/2025$306.74$314.03+2.38%$315.27$296.139.50 million shs$106.76 billion03/20/2025$297.03$306.74+3.27%$315.41$292.418.39 million shs$104.28 billion03/19/2025$278.84$297.03+6.52%$300.20$277.506.92 million shs$100.98 billion03/18/2025$306.85$278.84-9.13%$302.00$275.728.63 million shs$94.79 billion03/17/2025$292.89$306.85+4.77%$314.80$293.518.86 million shs$104.32 billion03/14/2025$272.00$292.89+7.68%$298.01$282.3910.05 million shs$99.57 billion03/13/2025$272.59$272.00-0.22%$275.00$260.937.14 million shs$92.47 billion03/12/2025$257.76$272.59+5.75%$292.43$261.0112.73 million shs$92.67 billion03/11/2025$238.08$257.76+8.27%$261.45$236.0012.84 million shs$87.63 billion03/10/2025$270.48$238.08-11.98%$255.60$234.5616.67 million shs$79.90 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. 03/07/2025$259.63$270.48+4.18%$278.60$247.5014.58 million shs$90.77 billion03/06/2025$318.00$259.63-18.36%$306.50$258.5116.16 million shs$87.13 billion03/05/2025$327.23$318.00-2.82%$326.27$310.518.12 million shs$106.72 billion03/04/2025$337.34$327.23-3.00%$341.00$307.579.21 million shs$109.82 billion03/03/2025$325.78$337.34+3.55%$359.70$332.0010.93 million shs$113.21 billion02/28/2025$320.49$325.78+1.65%$331.56$306.109.08 million shs$109.33 billion02/27/2025$331.00$320.49-3.18%$349.92$310.0011.87 million shs$107.55 billion02/26/2025$377.06$331.00-12.22%$343.17$288.9231.77 million shs$111.08 billion02/25/2025$410.45$377.06-8.13%$406.70$367.1211.31 million shs$126.54 billion02/24/2025$415.31$410.45-1.17%$426.49$395.018.10 million shs$137.74 billion Related Companies SAP Stock Chart PLTR Stock Chart SHOP Stock Chart CRWD Stock Chart INFY Stock Chart NTES Stock Chart TEAM Stock Chart SNOW Stock Chart NET Stock Chart VEEV 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 3/24/2025 by MarketBeat.com Staff From Our PartnersElon Musk’s NEW Project… RevealedYou won't believe what Elon Musk is hiding… Inside this facility in the middle of an industrial zone of Memphi...InvestorPlace | SponsoredHere’s Why Tesla Insiders are Dumping SharesTesla has been on a losing streak ever since Elon Musk first visited the White House in early 2025. Our res...Behind the Markets | SponsoredTrump Shock to change everything Is this Trump’s next major move? Millionaire trading expert Imre Gams has found a bill that directs the Uni...Centurion Publishing | SponsoredTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredA new coin is elbowing its way to the top of the crypto worldWith Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...Weiss Ratings | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredRetirement Nightmare? It’s Already Happening.The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...Investors Alley | 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