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 November 07, 2025 is 619.93.
  • The all-time high AppLovin stock closing price was 718.54 on September 30, 2025.
  • The AppLovin 52-week high stock price is 745.61, which is 20.3% above the current share price.
  • The AppLovin 52-week low stock price is 200.50, which is 67.7% below the current share price.
  • The average AppLovin stock price for the last 52 weeks is 397.83.
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 408.9650 341.7800 718.5400 219.3700 619.9300 91.44%
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 $210.175B $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 $80.547B 0.00
SLB (SLB) Netherlands $54.319B 11.84
Symbotic (SYM) United States $41.441B 0.00
Amadeus IT Group SA (AMADY) Spain $34.351B 22.43
Ntt Data (NTDTY) Japan $31.547B 33.09
Sandisk (SNDK) United States $30.407B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $25.614B 25.53
Coherent (COHR) United States $25.035B 51.39
Nomura Research Institute (NRILY) Japan $22.448B 32.45
Gen Digital (GEN) United States $15.674B 12.01
Full Truck Alliance (YMM) China $13.042B 20.11
Acuity (AYI) United States $10.966B 21.17
Smiths Group (SMGZY) United Kingdom $10.955B 0.00
QXO (QXO) United States $10.871B 80.70
SPX Technologies (SPXC) United States $10.846B 34.11
Duolingo (DUOL) United States $8.878B 67.04
Parsons (PSN) United States $8.741B 28.90
Cipher Mining (CIFR) United States $8.577B 0.00
Aurora Innovation (AUR) United States $7.806B 0.00
Figure Technology Solutions (FIGR) United States $7.442B 0.00
JBT Marel (JBTM) United States $7.300B 23.03
GDS Holdings (GDS) China $6.462B 211.94
Mirion Technologies (MIR) United States $6.446B 61.22
EDENRED (EDNMY) France $6.214B 0.00
Kyndryl Holdings (KD) United States $6.062B 19.08
Vontier (VNT) United States $5.486B 12.04
Ralliant (RAL) United States $5.283B 0.00
Ingram Micro Holding (INGM) United States $5.202B 7.76
Zeta Global Holdings (ZETA) United States $4.661B 0.00
Bitdeer Technologies Group (BTDR) Singapore $4.493B 0.00
Enpro (NPO) United States $4.481B 28.40
Miami Holdings (MIAX) United States $3.735B 0.00
Crane NXT (CXT) United States $3.523B 15.38
Diginex (DGNX) Hong Kong, SAR China $3.510B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.064B 0.00
Dave (DAVE) United States $3.019B 22.16
Acuren (TIC) United States $2.454B 0.00
First Advantage (FA) United States $2.401B 17.69
Bitfarms (BITF) Canada $2.078B 0.00
LiveRamp Holdings (RAMP) United States $1.862B 46.43
Sprinklr (CXM) United States $1.836B 41.78
V2X (VVX) United States $1.783B 11.28
Jamf Holding (JAMF) United States $1.696B 107.17
NextNav (NN) United States $1.594B 0.00
N-able (NABL) United States $1.590B 50.00
Microvast Holdings (MVST) United States $1.571B 40.25
Adeia (ADEA) United States $1.531B 13.33
Amprius Technologies (AMPX) United States $1.408B 0.00
SS Innovations (SSII) India $1.394B 0.00
Coursera (COUR) United States $1.330B 0.00
Vimeo (VMEO) United States $1.293B 390.00
Youdao (DAO) China $1.287B 35.93
Distribution Solutions (DSGR) United States $1.211B 17.70
OC OERLIKON CP (OERLF) Switzerland $1.145B 0.00
WhiteFiber (WYFI) United States $1.061B 0.00
Yext (YEXT) United States $1.045B 0.00
Cricut (CRCT) United States $1.018B 12.60
Red Cat Holdings (RCAT) United States $1.017B 0.00
Amplitude (AMPL) United States $1.012B 0.00
ECARX Holdings (ECX) China $0.979B 0.00
Bit Digital (BTBT) United States $0.976B 0.00
GigaCloud Technology (GCT) United States $0.959B 7.62
ATRenew (RERE) China $0.951B 20.53
DATATEC (DTTLY) South Africa $0.888B 0.00
Viridien (VIRDY) France $0.869B 0.00
MediaAlpha (MAX) United States $0.864B 19.26
OBOOK Holdings (OWLS) Taiwan $0.835B 0.00
Qudian - (QD) China $0.803B 11.07
Rezolve AI (RZLV) United Kingdom $0.802B 0.00
Real Brokerage (REAX) Canada $0.769B 0.00
Ibotta (IBTA) United States $0.733B 10.08
AirSculpt Technologies (AIRS) United States $0.655B 0.00
ADTRAN Holdings (ADTN) United States $0.643B 0.00
MNTN (MNTN) United States $0.627B 0.00
BlackSky Technology (BKSY) United States $0.590B 0.00
Richtech Robotics (RR) United States $0.558B 0.00
DeFi Technologies (DEFT) Canada $0.551B 7.36
Viant Technology (DSP) United States $0.547B 0.00
ADS-TEC Energy (ADSE) Ireland $0.545B 0.00
Climb Global Solutions (CLMB) United States $0.506B 18.83
Bakkt Holdings (BKKT) United States $0.459B 0.00
Kodiak AI (KDK) United States $0.456B 0.00
Bgin Blockchain (BGIN) $0.442B 0.00
AMTD Digital (HKD) France $0.438B 0.00
Allot (ALLT) Israel $0.408B 0.00
Byrna Technologies (BYRN) United States $0.395B 40.37
Priority Technology Holdings (PRTH) United States $0.388B 5.16
Veritone (VERI) United States $0.378B 0.00
Aduro Clean Technologies (ADUR) Canada $0.369B 0.00
Rackspace Technology (RXT) United States $0.349B 0.00
Lesaka Technologies (LSAK) South Africa $0.349B 0.00
Agora (API) United States $0.324B 0.00
Xperi (XPER) United States $0.318B 0.00
AirJoule Technologies (AIRJ) United States $0.288B 0.00
Palladyne AI (PDYN) United States $0.284B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.283B 0.00
SmartRent (SMRT) United States $0.280B 0.00
MarketWise (MKTW) United States $0.275B 6.13
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.256B 0.00
Brainchip Holdings (BRCHF) $0.244B 0.00
Digi Power X (DGXX) Canada $0.238B 0.00
Inspired Entertainment (INSE) United States $0.218B 3.35
Duos Technologies (DUOT) United States $0.209B 0.00
Soluna Holdings (SLNH) United States $0.208B 0.00
SunCar Technology Group (SDA) China $0.202B 0.00
EVERSPIN TECH (MRAM) United States $0.199B 0.00
Upexi (UPXI) United States $0.195B 0.00
Innventure (INV) United States $0.188B 0.00
Nano-X Imaging (NNOX) Israel $0.182B 0.00
SKYX Platforms (SKYX) United States $0.181B 0.00
Arbe Robotics (ARBE) Israel $0.171B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.158B 0.00
WM Technology (MAPS) United States $0.155B 14.15
TeleTech Holdings (TTEC) United States $0.153B 5.94
Owlet (OWLT) United States $0.150B 0.00
Arrive AI (ARAI) United States $0.146B 0.00
Burning Rock Biotech (BNR) China $0.132B 0.00
Airship AI Holdings (AISP) United States $0.131B 0.00
Robo.ai - Class B (AIIO) $0.120B 0.00
Alithya Group (ALYAF) Canada $0.111B 6.00
Alarum Technologies (ALAR) Israel $0.106B 20.26
Crisp Momentum (CRSF) United States $0.106B 0.00
Helport AI (HPAI) Singapore $0.102B 0.00
Skillsoft (SKIL) United States $0.099B 0.00
MIND Technology (MIND) United States $0.099B 3.85
Safe Pro Group (SPAI) United States $0.098B 0.00
ZenaTech (ZENA) Canada $0.091B 0.00
Wi-LAN Inc (QTRHF) Canada $0.091B 0.00
Zentek (ZTEK) Canada $0.088B 0.00
FingerMotion (FNGR) Singapore $0.084B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.084B 0.00
Syntec Optics Holdings (OPTX) United States $0.082B 0.00
MindWalk Holdings (HYFT) Canada $0.078B 0.00
RYTHM (RYM) United States $0.078B 0.00
CreateAI Holdings (TSPH) United States $0.075B 0.00
Aether Holdings (ATHR) United States $0.072B 0.00
U-BX Technology (UBXG) China $0.071B 0.00
MMTec (MTC) Hong Kong, SAR China $0.070B 0.00
Zenvia (ZENV) Brazil $0.069B 0.00
AstroNova (ALOT) United States $0.069B 69.50
Birchtech (BCHT) United States $0.067B 0.00
Cardlytics (CDLX) United States $0.067B 0.00
Core AI Holdings (CHAI) Canada $0.066B 0.00
Caravelle Group (HTCO) Singapore $0.065B 0.00
Intchains Group (ICG) China $0.062B 20.40
Luna Innovations (LUNA) United States $0.059B 0.00
Victory Square Technologies (VSQTF) Canada $0.057B 56.50
NAMI (NAMI) China $0.057B 0.00
Gogoro (GGR) Taiwan $0.055B 0.00
MicroCloud Hologram (HOLO) China $0.053B 0.00
Odysight.ai (ODYS) Israel $0.052B 0.00
Katapult Holdings (KPLT) United States $0.046B 0.00
Global Mofy AI (GMM) China $0.046B 0.00
ReAlpha Tech (AIRE) United States $0.046B 0.00
Nukkleus (NUKK) United States $0.044B 0.00
FiscalNote Holdings (NOTE) United States $0.043B 0.00
Knightscope (KSCP) United States $0.041B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.038B 0.00
Fathom Holdings (FTHM) United States $0.038B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.036B 0.00
Mogo Inc (MOGO) Canada $0.034B 5.07
Hitek Global (HKIT) China $0.032B 0.00
Swvl Holdings (SWVL) $0.030B 0.00
Aeries Technology (AERT) Singapore $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Blackboxstocks (BLBX) United States $0.028B 0.00
Webus (WETO) China $0.025B 0.00
SIMPPLE (SPPL) Singapore $0.023B 0.00
Nexalin Technology (NXL) United States $0.022B 0.00
Firefly Neuroscience (AIFF) United States $0.021B 0.00
ViewBix (VBIX) Israel $0.021B 0.00
Dolphin Digital Media (DLPN) United States $0.019B 0.00
Real Messenger (RMSG) Singapore $0.018B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.018B 0.00
Amber Holding - (AMBR) Singapore $0.018B 0.00
IQSTEL (IQST) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Brand Engagement Network (BNAI) United States $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
GrowHub (TGHL) Singapore $0.015B 0.00
CXApp (CXAI) United States $0.014B 0.00
Classover Holdings (KIDZ) United States $0.014B 0.00
Graphjet Technology (GTI) $0.013B 0.00
Fusemachines (FUSE) United States $0.013B 0.00
Eightco Holdings (ORBS) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
Brag House Holdings (TBH) United States $0.012B 0.00
Earlyworks (ELWS) Japan $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
Wearable Devices (WLDS) Israel $0.011B 0.00
Maris-Tech (MTEK) Israel $0.011B 0.00
XIAO-I (AIXI) China $0.011B 0.00
VerifyMe (VRME) United States $0.010B 0.00
SOS (SOS) China $0.010B 0.00
Netcapital (NCPL) United States $0.009B 0.00
Nauticus Robotics (KITT) United States $0.009B 0.00
Peraso (PRSO) United States $0.009B 0.00
Aterian (ATER) United States $0.008B 0.00
Q/C Technologies (QCLS) United States $0.008B 0.00
Vestand (VSTD) United States $0.008B 0.00
Lucas GC (LGCL) China $0.008B 0.00
Vivakor (VIVK) United States $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Orangekloud Technology (ORKT) Singapore $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.003B 0.00
Urgent.ly (ULY) United States $0.003B 0.00
Boxlight (BOXL) United States $0.003B 0.00
StableX Technologies Inc (SBLX) United States $0.003B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Jianzhi Education Technology Group (JZ) China $0.003B 0.00
Singularity Future Technology (SGLY) United States $0.003B 0.00
DIH Holding US (DHAI) United States $0.002B 0.00
Auddia (AUUD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Quhuo (QH) China $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
OneConnect Financial Technology (OCFT) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Wah Fu Education Group (WAFU) China $0.000B 0.00