Trade Applovin Corporation - APP CFD
Add to favourite- Summary
- Historical Data
Spread | 2.09 | ||||||||
Long position overnight fee
Long position overnight funding adjustment
Go to platform | -0.023374% | ||||||||
Short position overnight fee
Short position overnight funding adjustment
Go to platform | 0.001151% | ||||||||
Overnight fee time | 22:00 (UTC) | ||||||||
Min traded quantity | 0.1 | ||||||||
Currency | USD | ||||||||
Margin | 5.00% | ||||||||
Stock exchange | United States of America | ||||||||
Commission on trade | 0% |
Prev. Close | 317.72 |
Open | 314.95 |
1-Year Change | 623.69% |
Day's Range | 314.7 - 342.22 |
- Last Week
- Last Month
- Last Year
- Last two Years
- Max
- Daily
- Weekly
- Monthly
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Dec 20, 2024 | 340.89 | 30.44 | 9.81% | 310.45 | 342.68 | 310.45 |
Dec 19, 2024 | 317.72 | 3.77 | 1.20% | 313.95 | 330.46 | 311.95 |
Dec 18, 2024 | 312.52 | -25.43 | -7.52% | 337.95 | 343.89 | 306.86 |
Dec 17, 2024 | 336.32 | -4.12 | -1.21% | 340.44 | 341.37 | 320.04 |
Dec 16, 2024 | 343.62 | 20.70 | 6.41% | 322.92 | 349.63 | 322.92 |
Dec 13, 2024 | 324.05 | -1.17 | -0.36% | 325.22 | 337.10 | 320.60 |
Dec 12, 2024 | 326.06 | -8.38 | -2.51% | 334.44 | 340.18 | 323.14 |
Dec 11, 2024 | 337.95 | 11.74 | 3.60% | 326.21 | 338.90 | 313.95 |
Dec 10, 2024 | 320.25 | -20.70 | -6.07% | 340.95 | 359.83 | 319.45 |
Dec 9, 2024 | 342.65 | -25.79 | -7.00% | 368.44 | 378.68 | 331.95 |
Dec 6, 2024 | 400.86 | 18.91 | 4.95% | 381.95 | 416.90 | 377.17 |
Dec 5, 2024 | 378.14 | 7.08 | 1.91% | 371.06 | 397.20 | 369.95 |
Dec 4, 2024 | 373.28 | 0.80 | 0.21% | 372.48 | 384.08 | 366.06 |
Dec 3, 2024 | 365.01 | 27.11 | 8.02% | 337.90 | 372.26 | 337.90 |
Dec 2, 2024 | 340.23 | 3.79 | 1.13% | 336.44 | 347.20 | 335.34 |
Nov 29, 2024 | 336.56 | 4.66 | 1.40% | 331.90 | 343.53 | 330.98 |
Nov 27, 2024 | 328.46 | 6.20 | 1.92% | 322.26 | 329.22 | 309.11 |
Nov 26, 2024 | 329.03 | 8.05 | 2.51% | 320.98 | 334.15 | 318.66 |
Nov 25, 2024 | 319.12 | -23.05 | -6.74% | 342.17 | 342.98 | 317.56 |
Nov 22, 2024 | 333.27 | 25.20 | 8.18% | 308.07 | 334.88 | 303.33 |
Trading calculator
Calculate your hypothetical P&L if you had opened a CFD trade on a certain date (select a date) and closed on a different date (select a date).
- 1:1
- 2:1
- 3:1
- 5:1
- 10:1
- 20:1
- 20
- 100
- 500
- 1000
- 10000
Applovin Corporation Company profile
Keep up-to-date with the latest AppLovin share price with Capital.com’s live chart
AppLovin Corp (APP) is a global technology company based in Palo Alto, California. With a particular focus on the mobile gaming industry, it provides developers with a range of tools specifically designed to grow their applications. Analytics generated by the company’s platform allows for enhanced management and optimisation of marketing investments, aiming to increase app monetisation.
AppLovin’s product portfolio comprises more than 200 chart-topping games, including world-renowned hits such as Machine Zone’s Final Fantasy XV and Game of War, and Magic Tavern’s Project Makeover.
Browse our live chart to get all the information you need on the AppLovin stock price today.
Founded in 2012, AppLovin spent its first two years operating in what CEO Adam Foroughi described as “stealth mode” until the company received its first round of investor funding in 2014. The company raised $4m from Streamlined Ventures and the Webb Investment Network and announced that it was working with 300 major clients including music streaming giant Spotify (SPOT).
The company’s platform collects advertisement interaction data across applications using AppLovin. Machine learning analyses this data to match users with relevant ad content based on collected data with the aim of maximising ad interaction, thereby increasing revenue for app developers.
Roughly half of the company’s revenue comes from the sale of virtual items through in-game purchases, with the other half coming from companies paying to use its software. The business almost tripled its revenues from $483m in 2018 to $1.45bn in 2020. Part of the reason for the staggering revenue growth was the number of acquisitions the company has made in recent years. Some of its latest purchases include game developer Machine Zone for $500m in May 2020 and German-based mobile marketing business Adjust for $1bn in February 2021.
With Capital.com’s comprehensive APP share price chart, you can not only quickly view the current stock quote but also trace the company’s share value in historic terms.
On April 7, 2021, the company announced its intention to launch an initial public offering (IPO), setting the target range of $75 to $85 per share. On April 15, AppLovin went public, floating 25 million Class A common shares on the Nasdaq exchange under the ticker symbol APP. Each share was priced at $80, helping the company raise $2bn and giving it a valuation of $28.6bn. On its first trading day, the stock opened at $70 per share.
You can trace all the latest ups and downs of the APP share price and go long or short on the company’s shares with CFDs using Capital.com’s proprietary trading platform.
Industry: | Application Software |
1100 Page Mill Rd
PALO ALTO
CALIFORNIA 94304-1047
US
News
Pi Network coin price prediction: Third party price target
Discover the Pi Network coin price predictions for 2025 onward, with analyst outlooks, price targets and CFDs trading strategies on Capital.com
13:51, 13 December 2024Euro forecast: third party data roundup
In 2024, the euro’s outlook appeared more stable. Read on for our 2025 and beyond insights.
22:39, 12 December 2024Projected US interest rates in 5 years: Third party round up
As the US central bank starts its cutting cycle, what are the projected interest rates in 5 years?
14:28, 12 December 2024Projected UK interest rates in 5 years
Bank of England (BoE) cut rates for the first time in August 2024, with further easing expected in the coming months. But how low are rates likely to go?
11:20, 12 December 2024Dogecoin (DOGE) price prediction 2025-2030: Could Dogecoin reach $1? - Third party price target
We look at the meme coin’s price performance and the latest DOGE price predictions
08:37, 12 December 2024Gold price predictions for the next five years: Third party data round up
Explore the future of gold prices and whether the yellow metal will continue its upward trend in the coming years.
09:13, 6 December 2024Bitcoin price predictions 2025–2050: third-party price target
We examine bitcoin price predictions for 2025 and beyond, with insights from third-party analysts and market experts.
12:47, 5 December 2024People also watch
Still looking for a broker you can trust?
Join the 660,000+ traders worldwide that chose to trade with Capital.com