Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

AppLovin - 4 Year Stock Price History | APP

Historical daily share price chart and data for AppLovin since 2021 adjusted for splits and dividends. The latest closing stock price for AppLovin as of June 17, 2025 is 360.45.
  • The all-time high AppLovin stock closing price was 510.13 on February 14, 2025.
  • The AppLovin 52-week high stock price is 525.15, which is 45.7% above the current share price.
  • The AppLovin 52-week low stock price is 60.67, which is 83.2% below the current share price.
  • The average AppLovin stock price for the last 52 weeks is 243.55.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
AppLovin Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 333.8025 341.7800 510.1300 219.3700 360.4500 11.31%
2024 119.6317 38.7800 401.5000 38.1100 323.8300 712.62%
2023 27.1919 10.7300 44.0100 9.7200 39.8500 278.44%
2022 36.9471 94.3800 94.3800 9.3000 10.5300 -88.83%
Sector Industry Market Cap Revenue
Business Services Technology Services $123.339B $4.709B
AppLovin Corporation provides technology platform which enables developers to market, monetize, analyze and publish their apps. AppLovin Corporation is headquartered in Palo Alto, California.
Stock Name Country Market Cap PE Ratio
Meituan (MPNGY) China $106.617B 0.00
Ntt Data (NTDTY) Japan $37.830B 40.53
Amadeus IT Group SA (AMADY) Spain $36.594B 24.39
Leonardo S.P.A - (FINMY) Italy $32.319B 0.00
Nomura Research Institute (NRILY) Japan $23.755B 37.70
Duolingo (DUOL) United States $21.749B 233.94
Gen Digital (GEN) United States $18.470B 14.79
Symbotic (SYM) United States $16.491B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $15.514B 20.59
Jacobs Solutions (J) United States $15.126B 21.30
Full Truck Alliance (YMM) China $12.540B 21.37
Coherent (COHR) United States $12.026B 32.83
QXO (QXO) United States $11.369B 6.36
Smiths Group (SMGZY) United Kingdom $10.109B 0.00
Aurora Innovation (AUR) United States $9.658B 0.00
Kyndryl Holdings (KD) United States $9.133B 51.68
Acuity (AYI) United States $8.208B 17.91
Parsons (PSN) United States $7.453B 23.46
SPX Technologies (SPXC) United States $7.214B 27.20
EDENRED (EDNMY) France $7.173B 0.00
Qifu Technology (QFIN) China $6.571B 6.54
Sandisk (SNDK) United States $6.175B 0.00
JBT Marel (JBTM) United States $6.127B 23.25
Vontier (VNT) United States $5.250B 12.37
GDS Holdings (GDS) China $4.893B 703.00
Mirion Technologies (MIR) United States $4.615B 52.72
Ingram Micro Holding (INGM) United States $4.434B 0.00
Enpro (NPO) United States $3.955B 26.22
Crane NXT (CXT) United States $3.125B 14.29
First Advantage (FA) United States $3.086B 27.08
Zeta Global Holdings (ZETA) United States $2.864B 0.00
Dave (DAVE) United States $2.778B 52.59
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.058B 58.64
LiveRamp Holdings (RAMP) United States $2.034B 176.28
NextNav (NN) United States $1.704B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
NV5 Global (NVEE) United States $1.505B 19.24
N-able (NABL) United States $1.469B 37.86
Bitdeer Technologies Group (BTDR) Singapore $1.420B 0.00
Adeia (ADEA) United States $1.413B 12.37
V2X (VVX) United States $1.412B 10.05
Coursera (COUR) United States $1.340B 0.00
Cricut (CRCT) United States $1.328B 21.26
Microvast Holdings (MVST) United States $1.318B 0.00
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Jamf Holding (JAMF) United States $1.249B 119.38
Cipher Mining (CIFR) United States $1.247B 0.00
Distribution Solutions (DSGR) United States $1.242B 17.99
MeridianLink (MLNK) United States $1.217B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.130B 0.00
Amplitude (AMPL) United States $1.123B 0.00
Ibotta (IBTA) United States $1.054B 27.93
Youdao (DAO) China $1.049B 47.89
Yext (YEXT) United States $0.994B 0.00
DeFi Technologies (DEFT) Canada $0.979B 7.68
DATATEC (DTTLY) South Africa $0.827B 0.00
Real Brokerage (REAX) Canada $0.811B 0.00
Viant Technology (DSP) United States $0.790B 0.00
Red Cat Holdings (RCAT) United States $0.758B 0.00
MediaAlpha (MAX) United States $0.730B 23.21
Vimeo (VMEO) United States $0.699B 42.90
SS Innovations (SSII) India $0.685B 0.00
GigaCloud Technology (GCT) United States $0.678B 6.00
Byrna Technologies (BYRN) United States $0.676B 84.97
ATRenew (RERE) China $0.651B 15.67
Priority Technology Holdings (PRTH) United States $0.622B 22.71
ADTRAN Holdings (ADTN) United States $0.600B 0.00
ADS-TEC Energy (ADSE) Ireland $0.593B 0.00
ECARX Holdings (ECX) China $0.586B 0.00
Bit Digital (BTBT) United States $0.519B 0.00
NWTN (NWTN) $0.504B 0.00
Qudian - (QD) China $0.494B 12.04
Climb Global Solutions (CLMB) United States $0.483B 19.25
Viridien (VIRDY) France $0.476B 3.93
Bitfarms (BITF) Canada $0.466B 0.00
Amprius Technologies (AMPX) United States $0.450B 0.00
AMTD Digital (HKD) France $0.441B 0.00
Rezolve AI (RZLV) United Kingdom $0.423B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.395B 0.00
Upexi (UPXI) United States $0.380B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.357B 0.00
Xperi (XPER) United States $0.356B 405.50
Agora (API) United States $0.346B 0.00
BlackSky Technology (BKSY) United States $0.345B 0.00
Vasta Platform (VSTA) Brazil $0.344B 29.13
Lesaka Technologies (LSAK) South Africa $0.336B 0.00
Allot (ALLT) Israel $0.322B 0.00
Blade Air Mobility (BLDE) United States $0.315B 0.00
Rackspace Technology (RXT) United States $0.301B 0.00
Nano-X Imaging (NNOX) Israel $0.291B 0.00
SunCar Technology Group (SDA) China $0.290B 0.00
MarketWise (MKTW) United States $0.285B 6.01
Palladyne AI (PDYN) United States $0.280B 0.00
OneConnect Financial Technology (OCFT) China $0.276B 0.00
Brainchip Holdings (BRCHF) $0.271B 0.00
Innventure (INV) United States $0.268B 0.00
AirSculpt Technologies (AIRS) United States $0.267B 0.00
Outbrain (OB) United States $0.258B 0.00
Arrive AI (ARAI) United States $0.256B 0.00
TeleTech Holdings (TTEC) United States $0.252B 13.83
CPI Card Group (PMTS) United States $0.252B 10.76
Ruanyun Edai Technology Inc (RYET) China $0.242B 0.00
AirJoule Technologies (AIRJ) United States $0.235B 71.83
Outbrain (TEAD) United States $0.234B 0.00
CoreCard (CCRD) United States $0.220B 33.76
Richtech Robotics (RR) United States $0.215B 0.00
GivBux (GBUX) United States $0.205B 0.00
Inspired Entertainment (INSE) United States $0.199B 2.97
Aether Holdings (ATHR) United States $0.187B 0.00
Helport AI (HPAI) Singapore $0.176B 0.00
Bakkt Holdings (BKKT) United States $0.171B 0.00
SmartRent (SMRT) United States $0.166B 0.00
Arbe Robotics (ARBE) Israel $0.162B 0.00
WM Technology (MAPS) United States $0.157B 13.12
Zentek (ZTEK) Canada $0.150B 0.00
Airship AI Holdings (AISP) United States $0.150B 0.00
Alithya Group (ALYAF) Canada $0.148B 8.75
Skillsoft (SKIL) United States $0.134B 0.00
SKYX Platforms (SKYX) United States $0.129B 0.00
EVERSPIN TECH (MRAM) United States $0.128B 0.00
FingerMotion (FNGR) Singapore $0.122B 0.00
Amber Holding - (AMBR) Singapore $0.120B 0.00
Wi-LAN Inc (QTRHF) Canada $0.119B 0.00
Owlet (OWLT) United States $0.117B 0.00
ZenaTech (ZENA) Canada $0.112B 0.00
Intchains Group (ICG) China $0.108B 21.88
Asset Entities (ASST) United States $0.091B 0.00
Duos Technologies (DUOT) United States $0.091B 0.00
Classover Holdings (KIDZ) United States $0.087B 0.00
NAMI (NAMI) China $0.085B 0.00
Odysight.ai (ODYS) Israel $0.084B 0.00
Digi Power X (DGXX) Canada $0.082B 0.00
FiscalNote Holdings (NOTE) United States $0.081B 0.00
Cardlytics (CDLX) United States $0.079B 0.00
Gogoro (GGR) Taiwan $0.075B 0.00
Zenvia (ZENV) Brazil $0.075B 0.00
Nukkleus (NUKK) United States $0.075B 0.00
Alarum Technologies (ALAR) Israel $0.073B 12.02
Global Mofy AI (GMM) China $0.072B 0.00
Loop Industries (LOOP) Canada $0.072B 0.00
CreateAI Holdings (TSPH) United States $0.071B 0.00
AstroNova (ALOT) United States $0.068B 36.08
Veritone (VERI) United States $0.063B 0.00
LanzaTech Global (LNZA) United States $0.062B 0.00
SYLA Technologies (SYT) Japan $0.060B 0.00
Webus (WETO) China $0.060B 0.00
Jianpu Technology (AIJTY) China $0.053B 0.00
Birchtech (BCHT) United States $0.051B 0.00
Agrify (AGFY) United States $0.051B 0.00
Syntec Optics Holdings (OPTX) United States $0.050B 0.00
MIND Technology (MIND) United States $0.049B 2.15
Safe Pro Group (SPAI) United States $0.046B 0.00
Katapult Holdings (KPLT) United States $0.044B 0.00
Lucas GC (LGCL) China $0.043B 0.00
Swvl Holdings (SWVL) $0.042B 0.00
Burning Rock Biotech (BNR) China $0.041B 0.00
Vivakor (VIVK) United States $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Knightscope (KSCP) United States $0.038B 0.00
Aeries Technology (AERT) Singapore $0.037B 0.61
Huachen AI Parking Management Technology Holding (HCAI) China $0.037B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
Fathom Holdings (FTHM) United States $0.034B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Mogo Inc (MOGO) Canada $0.030B 0.00
ViewBix (VBIX) Israel $0.030B 0.00
XIAO-I (AIXI) China $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.026B 0.00
Maris-Tech (MTEK) Israel $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
ReAlpha Tech (AIRE) United States $0.021B 0.00
MicroAlgo (MLGO) China $0.020B 0.00
Nexalin Technology (NXL) United States $0.020B 0.00
Hitek Global (HKIT) China $0.019B 0.00
CXApp (CXAI) United States $0.019B 0.00
SOS (SOS) China $0.018B 0.00
Blackboxstocks (BLBX) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.016B 0.00
Brand Engagement Network (BNAI) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
Orangekloud Technology (ORKT) Singapore $0.012B 0.00
Caravelle Group (HTCO) Singapore $0.012B 0.00
Graphjet Technology (GTI) $0.011B 0.00
Aterian (ATER) United States $0.011B 0.00
DIH Holding US (DHAI) United States $0.010B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Algorhythm Holdings (RIME) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Netcapital (NCPL) United States $0.006B 0.00
MicroCloud Hologram (HOLO) China $0.006B 0.00
Jianzhi Education Technology Group (JZ) China $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Urgent.ly (ULY) United States $0.005B 0.00
SIMPPLE (SPPL) Singapore $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
KWESST Micro Systems (KWE) Canada $0.005B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00