AppLovin Corp (APP) stock
APPNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3053% below fair value
$228.50−26.41 (-10.36%)
Close on Oct 30, 2026Market cap $76.47BP/E 17.6Yield –
Price history
AppLovin share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.50
-10.36% on the day
52-week range
$225.19 – $738.01
-69.0% from the high
Change over 52 weeks
-63.2%
From $620.62 on Oct 30, 2025
Average volume
5.38M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $291.00 | $291.55 | $225.19 | $228.50 | -21.32% | 94,118,939 |
| Sep 2026 | $305.50 | $338.34 | $290.36 | $290.43 | -6.93% | 101,002,882 |
| Aug 2026 | $410.70 | $437.79 | $297.50 | $312.06 | -21.18% | 135,345,228 |
| Jul 2026 | $532.94 | $576.46 | $377.71 | $395.90 | -23.16% | 135,535,854 |
| Jun 2026 | $615.20 | $622.00 | $418.46 | $515.23 | -15.96% | 111,046,165 |
| May 2026 | $459.06 | $616.67 | $443.00 | $613.09 | +37.36% | 108,919,151 |
| Apr 2026 | $402.01 | $491.99 | $364.64 | $446.35 | +12.15% | 82,942,081 |
| Mar 2026 | $418.69 | $520.36 | $366.64 | $398.00 | -8.46% | 110,088,938 |
| Feb 2026 | $502.55 | $509.00 | $359.00 | $434.77 | -8.10% | 153,698,118 |
| Jan 2026 | $683.37 | $683.50 | $463.08 | $473.11 | -29.79% | 112,359,658 |
| Dec 2025 | $588.13 | $738.01 | $576.00 | $673.82 | +12.40% | 76,483,912 |
| Nov 2025 | $646.99 | $675.00 | $489.30 | $599.48 | -5.94% | 89,333,904 |
| Oct 2025 | $714.84 | $727.49 | $545.00 | $637.33 | -11.30% | 118,616,822 |
| Sep 2025 | $464.00 | $745.61 | $452.25 | $718.54 | +50.14% | 229,938,973 |
| Aug 2025 | $377.46 | $488.70 | $366.47 | $478.59 | +22.50% | 135,485,507 |
| Jul 2025 | $347.00 | $397.92 | $325.58 | $390.70 | +11.60% | 90,358,145 |
| Jun 2025 | $392.31 | $428.99 | $320.00 | $350.08 | -10.92% | 122,409,297 |
| May 2025 | $282.00 | $402.90 | $276.80 | $393.00 | +45.93% | 153,423,100 |
| Apr 2025 | $264.22 | $299.72 | $200.50 | $269.31 | +1.64% | 177,141,075 |
| Mar 2025 | $350.24 | $359.70 | $234.56 | $264.97 | -18.66% | 232,494,570 |
| Feb 2025 | $353.51 | $525.15 | $288.92 | $325.74 | -11.86% | 171,388,295 |
| Jan 2025 | $331.06 | $385.66 | $307.07 | $369.59 | +14.13% | 82,055,781 |
| Dec 2024 | $335.79 | $417.64 | $308.13 | $323.83 | -3.84% | 123,865,472 |
| Nov 2024 | $171.14 | $344.77 | $158.33 | $336.75 | +98.80% | 157,563,397 |
| Oct 2024 | $130.79 | $174.46 | $128.01 | $169.39 | +29.75% | 79,499,630 |
| Sep 2024 | $92.62 | $133.05 | $82.51 | $130.55 | +40.57% | 109,374,417 |
| Aug 2024 | $78.89 | $93.70 | $60.67 | $92.87 | +20.45% | 87,665,336 |
| Jul 2024 | $85.12 | $91.91 | $73.09 | $77.10 | -7.35% | 60,919,963 |
| Jun 2024 | $83.05 | $87.08 | $72.15 | $83.22 | +2.14% | 86,676,570 |
| May 2024 | $70.73 | $88.50 | $69.37 | $81.48 | +15.46% | 110,136,260 |
| Apr 2024 | $69.04 | $79.55 | $65.62 | $70.57 | +1.95% | 79,418,717 |
| Mar 2024 | $60.73 | $74.55 | $59.30 | $69.22 | +15.91% | 89,279,734 |
| Feb 2024 | $41.54 | $61.35 | $40.71 | $59.72 | +45.20% | 106,001,972 |
| Jan 2024 | $39.41 | $47.04 | $37.40 | $41.13 | +3.21% | 64,331,764 |
| Dec 2023 | $37.65 | $44.57 | $35.79 | $39.85 | +6.32% | 54,214,225 |
| Nov 2023 | $36.57 | $45.11 | $36.05 | $37.48 | +2.85% | 76,670,318 |
| Oct 2023 | $40.15 | $42.22 | $34.45 | $36.44 | -8.81% | 43,335,330 |
| Sep 2023 | $43.49 | $44.89 | $37.12 | $39.96 | -7.54% | 54,783,881 |
| Aug 2023 | $31.14 | $43.24 | $28.99 | $43.22 | +37.64% | 79,201,227 |
| Jul 2023 | $25.65 | $31.89 | $25.24 | $31.40 | +22.04% | 34,102,225 |
| Jun 2023 | $24.51 | $26.62 | $21.04 | $25.73 | +2.88% | 61,515,015 |
| May 2023 | $16.97 | $25.50 | $15.70 | $25.01 | +47.12% | 76,044,002 |
| Apr 2023 | $15.62 | $17.34 | $15.25 | $17.00 | +7.94% | 45,509,762 |
| Mar 2023 | $13.50 | $15.88 | $11.69 | $15.75 | +16.67% | 54,577,588 |
| Feb 2023 | $12.76 | $17.38 | $12.35 | $13.50 | +6.30% | 80,019,933 |
| Jan 2023 | $10.81 | $12.71 | $9.22 | $12.70 | +20.61% | 52,726,143 |
| Dec 2022 | $14.30 | $14.50 | $9.14 | $10.53 | -26.93% | 84,075,597 |
| Nov 2022 | $17.64 | $18.56 | $13.00 | $14.41 | -15.04% | 80,786,606 |
| Oct 2022 | $19.62 | $21.79 | $16.47 | $16.96 | -12.98% | 41,475,104 |
| Sep 2022 | $24.14 | $28.66 | $19.34 | $19.49 | -20.87% | 53,874,786 |
| Aug 2022 | $34.98 | $40.56 | $24.17 | $24.63 | -30.70% | 76,255,474 |
| Jul 2022 | $34.69 | $38.70 | $30.63 | $35.54 | +3.19% | 39,252,644 |
| Jun 2022 | $38.56 | $44.76 | $30.23 | $34.44 | -9.63% | 72,378,909 |
| May 2022 | $37.88 | $43.25 | $27.04 | $38.11 | -0.10% | 89,664,609 |
| Apr 2022 | $55.24 | $58.27 | $36.60 | $38.15 | -30.72% | 28,481,307 |
| Mar 2022 | $59.11 | $61.03 | $43.08 | $55.07 | -5.18% | 46,949,042 |
| Feb 2022 | $65.00 | $76.38 | $52.85 | $58.08 | -9.84% | 40,771,899 |
| Jan 2022 | $95.00 | $98.14 | $57.00 | $64.42 | -31.66% | 28,206,669 |
| Dec 2021 | $93.77 | $99.29 | $81.05 | $94.26 | +3.46% | 56,154,464 |
| Nov 2021 | $99.00 | $116.09 | $88.83 | $91.11 | -7.27% | 42,624,621 |
| Oct 2021 | $72.59 | $100.50 | $70.05 | $98.25 | +35.76% | 36,453,330 |
| Sep 2021 | $69.22 | $80.75 | $67.91 | $72.37 | +2.80% | 29,386,171 |
| Aug 2021 | $62.02 | $77.03 | $54.62 | $70.40 | +14.53% | 24,299,726 |
| Jul 2021 | $74.28 | $74.90 | $58.15 | $61.47 | -18.23% | 14,475,495 |
| Jun 2021 | $74.25 | $90.03 | $67.67 | $75.17 | +1.16% | 21,135,861 |
| May 2021 | $58.53 | $75.18 | $49.41 | $74.31 | +28.10% | 19,922,507 |
| Apr 2021 | $70.00 | $71.51 | $55.71 | $58.01 | – | 31,337,289 |
Seasonality
APP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.7% | 4.3% | 0.1% | -1.4% | 29.0% | -5.1% | -2.0% | 7.2% | 9.7% | 1.8% | 14.7% | -1.7% |
| Months up | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 5 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | -29.8% | -8.1% | -8.5% | 12.1% | 37.4% | -16.0% | -23.2% | -21.2% | -6.9% | -21.3% | ||
| 2025 | 14.1% | -11.9% | -18.7% | 1.6% | 45.9% | -10.9% | 11.6% | 22.5% | 50.1% | -11.3% | -5.9% | 12.4% |
| 2024 | 3.2% | 45.2% | 15.9% | 2.0% | 15.5% | 2.1% | -7.4% | 20.5% | 40.6% | 29.8% | 98.8% | -3.8% |
| 2023 | 20.6% | 6.3% | 16.7% | 7.9% | 47.1% | 2.9% | 22.0% | 37.6% | -7.5% | -8.8% | 2.9% | 6.3% |
| 2022 | -31.7% | -9.8% | -5.2% | -30.7% | -0.1% | -9.6% | 3.2% | -30.7% | -20.9% | -13.0% | -15.0% | -26.9% |
| 2021 | 28.1% | 1.2% | -18.2% | 14.5% | 2.8% | 35.8% | -7.3% | 3.5% |