Free Trial
→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free APP Stock Alerts

AppLovin (APP) Stock Chart & Stock Price History

$126.09
+2.09 (+1.69%)
(As of 09/20/2024 ET)
Compare

AppLovin Stock Price Performance

5 Day
Performance
+11.64%
1 Month
Performance
+45.16%
3 Month
Performance
+62.84%
6 Month
Performance
+78.22%
Year-To-Date
Performance
+215.38%
1 Year
Performance
+219.55%
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 DealMaker
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.
Join GM as an early investor in this company by October 3.

APP Stock Chart for Friday, September, 20, 2024

APP Chart by TradingView

AppLovin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$123.16$124.00
+0.68%		$128.19$122.416.89 million shs$40.80 billion
09/18/2024$123.64$123.16
-0.39%		$125.75$120.647.24 million shs$40.52 billion
09/17/2024$116.25$123.64
+6.36%		$124.75$117.269.43 million shs$40.68 billion
09/16/2024$112.58$116.25
+3.26%		$116.97$110.906.96 million shs$38.25 billion
09/13/2024$105.61$112.58
+6.60%		$112.88$105.948.54 million shs$37.63 billion
09/12/2024$97.57$105.61
+8.24%		$106.45$97.359.80 million shs$34.75 billion
09/11/2024$86.23$97.57
+13.15%		$98.10$87.127.89 million shs$32.10 billion
09/10/2024$86.31$86.23
-0.09%		$88.28$85.272.83 million shs$28.82 billion
09/09/2024$84.57$86.31
+2.06%		$88.20$84.733.42 million shs$28.85 billion
09/06/2024$88.19$84.57
-4.10%		$88.57$82.514.25 million shs$27.82 billion
09/05/2024$87.88$88.19
+0.35%		$89.42$86.562.02 million shs$29.02 billion
09/04/2024$88.13$87.88
-0.28%		$89.86$85.412.58 million shs$28.91 billion
09/03/2024$92.87$88.13
-5.10%		$92.81$87.783.30 million shs$29.00 billion
09/02/2024$92.87$92.87$93.70$90.694.58 million shs$30.56 billion
08/30/2024$91.61$92.87
+1.38%		$93.70$90.704.47 million shs$30.56 billion
08/29/2024$88.00$91.61
+4.10%		$93.69$88.294.59 million shs$30.14 billion
08/28/2024$90.30$88.00
-2.55%		$89.78$87.113.22 million shs$28.95 billion
08/27/2024$89.89$90.30
+0.46%		$90.89$87.631.88 million shs$29.71 billion
08/26/2024$90.20$89.89
-0.34%		$92.33$89.572.05 million shs$29.58 billion
08/23/2024$89.00$90.20
+1.35%		$91.29$88.321.91 million shs$29.68 billion
08/22/2024$90.89$89.00
-2.08%		$92.50$88.703.12 million shs$29.28 billion
08/21/2024$86.58$90.89
+4.98%		$91.10$86.293.53 million shs$29.90 billion
08/20/2024$85.82$86.58
+0.89%		$88.70$85.002.36 million shs$28.49 billion
08/19/2024$86.35$85.82
-0.62%		$86.30$84.171.87 million shs$28.23 billion
08/16/2024$85.58$86.35
+0.90%		$87.02$83.612.78 million shs$28.41 billion
08/15/2024$84.64$85.58
+1.11%		$86.94$84.203.52 million shs$28.16 billion
08/14/2024$79.79$84.64
+6.08%		$85.59$80.146.27 million shs$27.85 billion
08/13/2024$74.76$79.79
+6.73%		$80.17$75.893.92 million shs$26.25 billion
08/12/2024$77.38$74.76
-3.39%		$78.19$74.124.96 million shs$24.60 billion
08/09/2024$76.73$77.38
+0.85%		$78.15$72.814.91 million shs$25.46 billion
08/08/2024$67.19$76.73
+14.20%		$76.86$66.169.36 million shs$25.25 billion
08/07/2024$69.00$67.19
-2.62%		$73.00$66.977.29 million shs$22.11 billion
08/06/2024$67.14$69.00
+2.77%		$70.50$67.384.26 million shs$22.70 billion
08/05/2024$68.72$67.14
-2.30%		$68.72$60.673.56 million shs$22.09 billion
08/02/2024$75.09$68.72
-8.48%		$71.55$68.094.37 million shs$22.61 billion
08/01/2024$77.10$75.09
-2.61%		$81.63$74.613.16 million shs$24.71 billion
07/31/2024$74.83$77.10
+3.03%		$78.05$76.412.80 million shs$25.37 billion
07/30/2024$76.85$74.83
-2.63%		$78.39$74.123.04 million shs$24.62 billion
07/29/2024$77.53$76.85
-0.88%		$79.10$76.322.34 million shs$25.28 billion
07/26/2024$76.17$77.53
+1.79%		$78.82$76.571.79 million shs$25.51 billion
Forget Trump and Kamala (Ad)

I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.

THIS CALENDAR is the only thing that matters for you and your financial health right now.
07/25/2024$78.68$76.17
-3.19%		$78.20$73.094.13 million shs$25.06 billion
07/24/2024$83.81$78.68
-6.12%		$82.86$78.552.19 million shs$25.89 billion
07/23/2024$83.24$83.81
+0.68%		$85.28$82.761.42 million shs$27.57 billion
07/22/2024$81.80$83.24
+1.76%		$83.88$81.911.80 million shs$27.39 billion
07/19/2024$80.93$81.80
+1.08%		$82.34$79.901.65 million shs$26.91 billion
07/18/2024$80.19$80.93
+0.92%		$82.26$78.802.76 million shs$26.63 billion
07/17/2024$86.53$80.19
-7.33%		$84.36$79.144.58 million shs$26.38 billion
07/16/2024$87.93$86.53
-1.59%		$89.26$86.192.01 million shs$28.47 billion
07/15/2024$84.86$87.93
+3.62%		$88.46$84.703.15 million shs$28.93 billion
07/12/2024$82.01$84.86
+3.48%		$85.24$81.831.95 million shs$27.92 billion
07/11/2024$84.36$82.01
-2.79%		$85.06$80.872.38 million shs$26.98 billion
07/10/2024$84.71$84.36
-0.41%		$85.28$82.072.35 million shs$27.76 billion
07/09/2024$85.18$84.71
-0.55%		$86.19$84.042.00 million shs$27.87 billion
07/08/2024$86.80$85.18
-1.87%		$87.92$83.122.93 million shs$28.03 billion
07/05/2024$86.96$86.80
-0.18%		$91.91$85.325.77 million shs$28.56 billion
07/04/2024$86.96$86.96$87.00$83.702.99 million shs$28.61 billion
07/03/2024$83.68$86.96
+3.92%		$87.00$83.702.99 million shs$28.61 billion
07/02/2024$84.82$83.68
-1.34%		$85.39$82.632.39 million shs$27.53 billion
07/01/2024$83.22$84.82
+1.92%		$85.26$82.423.35 million shs$27.91 billion
06/28/2024$83.12$83.22
+0.12%		$84.34$82.3010.78 million shs$27.38 billion
06/27/2024$80.48$83.12
+3.28%		$83.56$80.023.32 million shs$27.35 billion
06/26/2024$81.21$80.48
-0.90%		$82.24$79.892.90 million shs$26.48 billion
06/25/2024$78.05$81.21
+4.05%		$81.76$78.444.04 million shs$26.72 billion
06/24/2024$78.58$78.05
-0.67%		$78.34$76.413.49 million shs$25.68 billion
06/21/2024$77.18$78.58
+1.81%		$78.71$75.134.13 million shs$25.85 billion
06/20/2024$80.84$77.18
-4.53%		$82.65$76.344.37 million shs$25.39 billion
06/19/2024$80.84$80.84$81.10$78.464.37 million shs$26.60 billion

Related Companies:

This page (NASDAQ:APP) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored