About
Profile
Since launching in 2012, AppLovin has been instrumental in defining many of the world's most popular mobile apps and game studios. We've built an amazing team of talented people who are committed to helping the mobile app industry thrive.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
APP
Shares added 1% premarket trading after falling 14% Monday, spurred by a report that the Securities and Exchange Commission was looking into the mobile advertising firms data collection.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Applovin GAAP EPS of -$0.01 misses by $0.07, revenue of $715M beats by $20.98M
- Applovin GAAP EPS of -$0.01 misses by $0.07, revenue of $715M beats by $20.98M
- Applovin Q1 2023 Earnings Preview
- AppLovin holds less than $2M cash at Silicon Valley Bank
- Why did AppLovin stock soar today? Thank strong Q1 guidance
- Applovin stock climbs on strong Q1 guidance
- Applovin GAAP EPS of -$0.21 misses by $0.26, revenue of $702.3M beats by $11.83M
- Applovin Q4 2022 Earnings Preview
- AppLovin slips as Benchmark starts coverage with sell rating
- BofA picks potential winners, losers in 'immersive reality' trend
- AppLovin shares get a lift as Jefferies says it's time to hold
- Why did AppLovin shares drop 9% Monday? More negativity following last week's earnings
- AppLovin slips as BofA downgrades following weak Q3 results
- Applovin GAAP EPS of $0.06 misses by $0.01, revenue of $713.09M misses by $15.11M
- Applovin Q3 2022 Earnings Preview
- Wedbush starts coverage on AppLovin, sees nearly 40% upside
- AppLovin slips as Needham starts coverage, but sees further competition with Apple, Google
- AppLovin rises as it announces first NFT marketplace for mobile gaming
- BofA names videogame picks in recession playbook
- AppLovin slips even as Morgan Stanley resumes coverage, sees 75% upside
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 683.79 | 671.28 |
698.47
|
668.59
|
4.5M | 3.26% | |||
| Dec 3 | 662.21 | 654.87 |
667.09
|
645
|
3.0M | 1.41% | |||
| Dec 2 | 653 | 632.53 |
679.7
|
631.19
|
5.2M | 4.72% | |||
| Dec 1 | 623.59 | 588.13 |
624.73
|
576
|
4.5M | 4.02% | |||
| Nov 28 | 599.48 | 589.79 |
599.59
|
583.4
|
1.8M | 2.24% | |||
| Nov 26 | 586.37 | 565.76 |
590.54
|
563.5
|
3.4M | 5.46% | |||
| Nov 25 | 556.03 | 555.12 |
557.77
|
535.85
|
2.8M | -0.67% | |||
| Nov 24 | 559.8 | 525.47 |
564.8
|
523
|
5.0M | 7.60% | |||
| Nov 21 | 520.26 | 521.65 |
529.98
|
489.3
|
6.0M | -0.11% | |||
| Nov 20 | 520.82 | 554.25 |
562.56
|
519.2
|
4.4M | -1.74% | |||
| Nov 19 | 530.05 | 530.11 |
545.26
|
525.43
|
4.0M | 0.77% | |||
| Nov 18 | 526.01 | 533.35 |
541.8
|
522
|
3.9M | -2.46% | |||
| Nov 17 | 539.27 | 554.45 |
558.94
|
532.31
|
3.9M | -3.3% | |||
| Nov 14 | 557.7 | 534.34 |
570.99
|
529
|
4.2M | 0.28% | |||
| Nov 13 | 556.15 | 579.44 |
580.43
|
542.48
|
5.2M | -4.91% | |||
| Nov 12 | 584.86 | 602 |
603
|
578
|
4.4M | -1.69% | |||
| Nov 11 | 594.91 | 647.4 |
647.87
|
583
|
7.4M | -8.66% | |||
| Nov 10 | 651.32 | 635.95 |
675
|
635.41
|
4.7M | 5.06% | |||
| Nov 7 | 619.93 | 614 |
633.59
|
576.41
|
6.7M | -0.23% | |||
| Nov 6 | 621.36 | 651.47 |
656.3
|
607.23
|
8.4M | 0.70% | |||
| Nov 5 | 617.05 | 610 |
623.78
|
589
|
6.0M | 1.38% | |||
| Nov 4 | 608.68 | 630.17 |
630.54
|
607.93
|
3.7M | -3.71% | |||
| Nov 3 | 632.14 | 646.98 |
654.9
|
620.6
|
3.3M | -0.81% | |||
| Oct 31 | 637.33 | 621.56 |
652.87
|
621.56
|
4.3M | 2.69% | |||
| Oct 30 | 620.62 | 622.95 |
638.38
|
619.75
|
3.6M | -1.68% | |||
| Oct 29 | 631.2 | 627.41 |
633.76
|
617.2
|
3.0M | 0.70% | |||
| Oct 28 | 626.82 | 643.99 |
649.65
|
620.87
|
2.5M | -2.53% | |||
| Oct 27 | 643.1 | 634.25 |
645.7
|
620.73
|
3.8M | 3.73% | |||
| Oct 24 | 620 | 607.57 |
627.11
|
605.5
|
4.1M | 5.14% | |||
| Oct 23 | 589.7 | 560.84 |
591.31
|
560.84
|
3.2M | 4.40% | |||
| Oct 22 | 564.82 | 568.73 |
571.58
|
553.24
|
4.4M | 2.20% | |||
| Oct 21 | 552.64 | 567.69 |
568
|
547.13
|
4.2M | -2.35% | |||
| Oct 20 | 565.94 | 593.31 |
595.7
|
553
|
6.5M | -5.57% | |||
| Oct 17 | 599.31 | 600.34 |
612.74
|
589.2
|
3.3M | -1.05% | |||
| Oct 16 | 605.68 | 612.81 |
616.28
|
594.68
|
3.5M | 0.56% | |||
| Oct 15 | 602.3 | 603.38 |
615.38
|
592.32
|
3.5M | 2.08% | |||
| Oct 14 | 590.03 | 576.94 |
596.77
|
566.49
|
3.6M | -0.01% | |||
| Oct 13 | 590.11 | 590 |
591.32
|
562.28
|
4.1M | 3.55% | |||
| Oct 10 | 569.89 | 599.61 |
601.83
|
566.9
|
6.5M | -5.07% | |||
| Oct 9 | 600.32 | 615.94 |
618.99
|
591.5
|
6.3M | -4.67% | |||
| Oct 8 | 629.7 | 631.39 |
654.98
|
616.24
|
5.5M | -0.34% | |||
| Oct 7 | 631.85 | 595.22 |
644.47
|
592.26
|
11.8M | 7.64% | |||
| Oct 6 | 587 | 684.47 |
687
|
545
|
14.4M | -14.03% | |||
| Oct 3 | 682.76 | 691.02 |
695
|
673.17
|
4.2M | -0.13% | |||
| Oct 2 | 683.64 | 710.19 |
710.99
|
674.4
|
6.1M | -2.9% | |||
| Oct 1 | 704.09 | 714.84 |
727.49
|
697.51
|
6.2M | -2.01% | |||
| Sep 30 | 718.54 | 713 |
720.56
|
699.22
|
6.8M | 0.87% | |||
| Sep 29 | 712.36 | 685.4 |
745.61
|
683.5
|
11.9M | 6.34% | |||
| Sep 26 | 669.86 | 652.67 |
671.18
|
646.47
|
6.1M | 4.68% | |||
| Sep 25 | 639.91 | 624.87 |
643.92
|
619.49
|
6.4M | -0.31% | |||
| Sep 24 | 641.92 | 652.75 |
662.5
|
635.5
|
6.0M | -1.42% | |||
| Sep 23 | 651.18 | 641 |
670.19
|
637.51
|
7.8M | 1.19% | |||
| Sep 22 | 643.5 | 647.05 |
657
|
639.51
|
9.3M | -0.94% | |||
| Sep 19 | 649.59 | 628.48 |
653.06
|
617.56
|
73.1M | 4.52% | |||
| Sep 18 | 621.52 | 616.33 |
632.88
|
613.78
|
9.3M | 2.45% | |||
| Sep 17 | 606.66 | 603.57 |
613.69
|
587.23
|
8.9M | 0.47% | |||
| Sep 16 | 603.8 | 596.7 |
605.38
|
589.28
|
8.6M | 1.80% | |||
| Sep 15 | 593.14 | 578.54 |
595.27
|
574.23
|
6.2M | 1.91% | |||
| Sep 12 | 582 | 573.05 |
587.88
|
572.11
|
6.7M | 1.87% | |||
| Sep 11 | 571.31 | 568 |
576.44
|
560.79
|
6.1M | 0% | |||