Applovin Corp Stock Price History
| APP Stock | USD 438.68 5.34 1.23% |
Below is the normalized historical share price chart for Applovin Corp extending back to April 15, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Applovin Corp stands at 438.68, as last reported on the 16th of August 2025, with the highest price reaching 441.50 and the lowest price hitting 421.40 during the day.
If you're considering investing in Applovin Stock, it is important to understand the factors that can impact its price. Applovin Corp appears to be very steady, given 3 months investment horizon. Applovin Corp secures Sharpe Ratio (or Efficiency) of 0.0932, which signifies that the company had a 0.0932 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Applovin Corp, which you can use to evaluate the volatility of the firm. Please makes use of Applovin Corp's Downside Deviation of 3.23, risk adjusted performance of 0.0729, and Mean Deviation of 2.65 to double-check if our risk estimates are consistent with your expectations. At this time, Applovin Corp's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 08/16/2025, Stock Based Compensation is likely to grow to about 387.8 M, while Total Stockholder Equity is likely to drop slightly above 879 M. . At this time, Applovin Corp's Price Fair Value is relatively stable compared to the past year. Applovin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of April 2021 | 200 Day MA 333.4933 | 50 Day MA 373.7948 | Beta 2.427 |
Sharpe Ratio = 0.0932
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | APP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.52 actual daily | 31 69% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average Applovin Corp is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Applovin Corp by adding it to a well-diversified portfolio.
Price Book 127.1357 | Enterprise Value Ebitda 46.0333 | Price Sales 25.8616 | Shares Float 231.6 M | Wall Street Target Price 490.2857 |
Applovin Corp Stock Price History Chart
There are several ways to analyze Applovin Stock price data. The simplest method is using a basic Applovin candlestick price chart, which shows Applovin Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 12, 2025 | 467.0 |
| Lowest Price | June 20, 2025 | 324.7 |
Applovin Corp August 16, 2025 Stock Price Synopsis
Various analyses of Applovin Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Applovin Stock. It can be used to describe the percentage change in the price of Applovin Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Applovin Stock.| Applovin Corp Price Daily Balance Of Power | 0.27 | |
| Applovin Corp Price Rate Of Daily Change | 1.01 | |
| Applovin Corp Price Action Indicator | 9.90 |
Applovin Corp August 16, 2025 Stock Price Analysis
Applovin Stock Price History Data
The price series of Applovin Corp for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 142.3 with a coefficient of variation of 8.87. The prices are distributed with arithmetic mean of 374.67. The median price for the last 90 days is 364.49.| Open | High | Low | Close | Volume | ||
08/16/2025 | 434.50 | 441.50 | 421.40 | 438.68 | ||
08/15/2025 | 434.50 | 441.50 | 421.40 | 438.68 | 3,401,116 | |
| 08/14/2025 | 434.58 | 445.00 | 426.00 | 433.34 | 5,001,885 | |
| 08/13/2025 | 470.38 | 472.05 | 438.77 | 446.40 | 6,332,304 | |
| 08/12/2025 | 466.92 | 470.28 | 458.48 | 467.00 | 4,538,056 | |
| 08/11/2025 | 455.00 | 473.70 | 449.21 | 465.58 | 5,973,559 | |
| 08/08/2025 | 448.60 | 464.98 | 447.02 | 455.98 | 9,473,355 | |
| 08/07/2025 | 397.25 | 453.76 | 385.10 | 437.34 | 20,738,721 | |
| 08/06/2025 | 385.19 | 393.45 | 378.36 | 390.57 | 12,723,387 | |
08/05/2025 | 398.00 | 399.94 | 376.91 | 377.93 | 6,372,094 | |
08/04/2025 | 383.01 | 395.56 | 368.19 | 395.01 | 4,974,034 | |
08/01/2025 | 377.46 | 385.92 | 366.47 | 379.17 | 6,330,201 | |
| 07/31/2025 | 380.00 | 397.92 | 377.52 | 390.70 | 7,929,343 | |
07/30/2025 | 362.53 | 366.80 | 358.55 | 363.31 | 2,233,180 | |
07/29/2025 | 373.96 | 379.23 | 359.46 | 361.63 | 3,266,731 | |
07/28/2025 | 366.50 | 371.70 | 362.17 | 370.96 | 2,819,980 | |
| 07/25/2025 | 360.00 | 369.79 | 357.03 | 364.14 | 2,883,702 | |
07/24/2025 | 363.82 | 364.78 | 355.00 | 359.94 | 2,673,274 | |
07/23/2025 | 352.98 | 363.68 | 349.21 | 362.12 | 3,622,686 | |
07/22/2025 | 363.30 | 364.91 | 343.00 | 350.00 | 4,767,298 | |
07/21/2025 | 360.60 | 375.50 | 359.40 | 366.17 | 4,580,592 | |
07/18/2025 | 372.59 | 375.50 | 361.00 | 364.46 | 4,824,990 | |
07/17/2025 | 356.59 | 369.40 | 351.00 | 363.78 | 4,595,670 | |
07/16/2025 | 355.58 | 358.56 | 348.71 | 355.50 | 3,708,206 | |
07/15/2025 | 348.00 | 354.38 | 345.41 | 352.96 | 3,386,043 | |
07/14/2025 | 342.90 | 362.53 | 342.11 | 355.90 | 6,282,897 | |
07/11/2025 | 342.00 | 345.93 | 332.32 | 335.10 | 3,577,659 | |
07/10/2025 | 359.36 | 359.36 | 334.53 | 346.32 | 5,626,851 | |
07/09/2025 | 350.27 | 362.64 | 344.75 | 352.74 | 4,233,679 | |
07/08/2025 | 352.14 | 359.00 | 341.50 | 344.75 | 3,020,967 | |
07/07/2025 | 342.60 | 346.78 | 338.22 | 345.00 | 3,125,243 | |
07/03/2025 | 332.00 | 343.50 | 325.58 | 341.64 | 3,525,836 | |
07/02/2025 | 342.53 | 348.55 | 333.21 | 336.00 | 4,117,036 | |
07/01/2025 | 347.00 | 358.53 | 331.00 | 336.69 | 5,377,594 | |
06/30/2025 | 341.32 | 361.76 | 340.05 | 350.08 | 8,201,655 | |
06/27/2025 | 348.49 | 348.83 | 332.10 | 333.78 | 18,526,843 | |
06/26/2025 | 342.41 | 347.95 | 328.94 | 347.45 | 5,301,173 | |
06/25/2025 | 355.40 | 358.24 | 336.67 | 338.80 | 4,107,443 | |
06/24/2025 | 346.92 | 352.39 | 341.93 | 349.48 | 5,302,973 | |
06/23/2025 | 324.36 | 336.04 | 320.00 | 335.40 | 5,475,695 | |
06/20/2025 | 344.23 | 344.76 | 321.68 | 324.70 | 8,731,808 | |
06/18/2025 | 360.66 | 361.89 | 338.65 | 344.37 | 5,808,424 | |
06/17/2025 | 370.95 | 371.00 | 358.71 | 360.45 | 2,960,023 | |
06/16/2025 | 367.79 | 377.01 | 364.49 | 370.68 | 3,539,166 | |
06/13/2025 | 372.78 | 381.00 | 360.75 | 364.49 | 4,351,715 | |
06/12/2025 | 380.50 | 384.10 | 362.45 | 380.58 | 6,523,777 | |
06/11/2025 | 386.30 | 387.95 | 377.90 | 383.43 | 3,595,819 | |
06/10/2025 | 390.00 | 396.77 | 374.68 | 383.61 | 4,949,317 | |
06/09/2025 | 401.25 | 404.50 | 382.85 | 383.60 | 7,811,742 | |
06/06/2025 | 421.00 | 426.52 | 413.23 | 417.89 | 5,495,450 | |
06/05/2025 | 414.17 | 428.99 | 406.78 | 414.14 | 5,979,847 | |
06/04/2025 | 398.39 | 417.45 | 398.21 | 416.52 | 4,798,801 | |
06/03/2025 | 401.91 | 408.00 | 390.41 | 398.51 | 4,651,336 | |
06/02/2025 | 392.31 | 402.25 | 381.60 | 401.91 | 6,196,818 | |
05/30/2025 | 386.87 | 394.24 | 372.53 | 393.00 | 7,836,135 | |
05/29/2025 | 400.10 | 402.90 | 381.43 | 384.23 | 5,141,125 | |
05/28/2025 | 381.38 | 392.87 | 375.12 | 390.26 | 6,751,892 | |
05/27/2025 | 362.00 | 384.36 | 355.16 | 380.91 | 7,679,391 | |
05/23/2025 | 341.72 | 356.55 | 340.20 | 354.29 | 5,315,810 | |
05/22/2025 | 360.52 | 367.47 | 350.82 | 351.47 | 5,327,681 | |
05/21/2025 | 359.68 | 374.57 | 358.00 | 358.35 | 7,563,802 |
About Applovin Corp Stock history
Applovin Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Applovin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Applovin Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Applovin Corp stock prices may prove useful in developing a viable investing in Applovin Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 347.8 M | 387.3 M | |
| Net Loss | -221.7 M | -210.6 M |
Applovin Corp Quarterly Net Working Capital |
|
Applovin Corp Stock Technical Analysis
Applovin Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
Applovin Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Applovin Corp's price direction in advance. Along with the technical and fundamental analysis of Applovin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Applovin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0729 | |||
| Jensen Alpha | 0.216 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | 0.067 | |||
| Treynor Ratio | 0.3052 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Applovin Stock Analysis
When running Applovin Corp's price analysis, check to measure Applovin Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Applovin Corp is operating at the current time. Most of Applovin Corp's value examination focuses on studying past and present price action to predict the probability of Applovin Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Applovin Corp's price. Additionally, you may evaluate how the addition of Applovin Corp to your portfolios can decrease your overall portfolio volatility.