Trade Applovin Corporation - APP CFD
Add to favourite- Summary
- Historical Data
| Spread | 1.34 | ||||||||
|
Long position overnight fee
Long position overnight funding adjustment
Go to platform | -0.024124% | ||||||||
|
Short position overnight fee
Short position overnight funding adjustment
Go to platform | 0.001901% | ||||||||
| Overnight fee time | 22:00 (UTC) | ||||||||
| Min traded quantity | 1 | ||||||||
| Currency | USD | ||||||||
| Margin | 5.00% | ||||||||
| Stock exchange | United States of America | ||||||||
| Commission on trade | 0% |
| Prev. Close | 325.26 |
| Open | 326.33 |
| 1-Year Change | 726.99% |
| Day's Range | 309.52 - 326.33 |
- Last Week
- Last Month
- Last Year
- Last two Years
- Max
- Daily
- Weekly
- Monthly
| Date | Close | Change | Change (%) | Open | High | Low |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 325.26 | -2.95 | -0.90% | 328.21 | 341.82 | 319.11 |
| Nov 19, 2024 | 321.17 | 28.96 | 9.91% | 292.21 | 323.24 | 292.12 |
| Nov 18, 2024 | 297.26 | 4.97 | 1.70% | 292.29 | 302.07 | 286.77 |
| Nov 15, 2024 | 290.51 | 10.09 | 3.60% | 280.42 | 291.91 | 276.59 |
| Nov 14, 2024 | 283.49 | -0.80 | -0.28% | 284.29 | 302.28 | 280.95 |
| Nov 13, 2024 | 283.74 | -6.37 | -2.20% | 290.11 | 290.81 | 278.15 |
| Nov 12, 2024 | 288.53 | 10.69 | 3.85% | 277.84 | 290.95 | 274.95 |
| Nov 11, 2024 | 284.78 | -5.76 | -1.98% | 290.54 | 291.54 | 261.44 |
| Nov 8, 2024 | 290.07 | 43.48 | 17.63% | 246.59 | 292.44 | 242.31 |
| Nov 7, 2024 | 244.40 | 14.45 | 6.28% | 229.95 | 257.13 | 227.95 |
| Nov 6, 2024 | 166.95 | -1.00 | -0.60% | 167.95 | 176.45 | 166.75 |
| Nov 5, 2024 | 165.10 | 5.04 | 3.15% | 160.06 | 167.34 | 159.75 |
| Nov 4, 2024 | 159.04 | -1.76 | -1.09% | 160.80 | 162.26 | 158.14 |
| Nov 1, 2024 | 162.81 | -7.52 | -4.41% | 170.33 | 170.55 | 157.59 |
| Oct 31, 2024 | 169.30 | -0.13 | -0.08% | 169.43 | 170.70 | 164.39 |
| Oct 30, 2024 | 171.52 | -1.89 | -1.09% | 173.41 | 174.34 | 170.30 |
| Oct 29, 2024 | 172.17 | 4.92 | 2.94% | 167.25 | 172.46 | 166.16 |
| Oct 28, 2024 | 166.08 | 3.05 | 1.87% | 163.03 | 166.58 | 161.98 |
| Oct 25, 2024 | 161.55 | 0.95 | 0.59% | 160.60 | 164.00 | 159.76 |
| Oct 24, 2024 | 158.17 | 0.51 | 0.32% | 157.66 | 162.55 | 157.22 |
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
Gold 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.
15:17, 18 November 2024
Shiba Inu coin price prediction 2030: could Shiba Inu coin reach $1? Third party price target
Can Shiba Inu reinvent itself to become a worthy long-term investment?
08:36, 15 November 2024
Trump trades charge as Bitcoin hits $US80,000
Bitcoin hits $80,000 amid expectations of fiscal stimulus, lower regulatory risks, and resilient US economy.
10:48, 13 November 2024
Australian jobs data expected to point to solid labour market conditions
Australian labour market and wage data to reveal job growth resilience, shaping RBA rate cut expectations and impacting AUD amidst global economic shifts.
10:16, 13 November 2024
FOMC cuts interest rates as expected and sticks to its line on future policy
The FOMC cut interest rates by 25 basis points at its November meeting, aligning with expectations. Wall Street hit record highs following the decision, with tech stocks leading the rally. Markets are pricing in a probable December cut amid resilient economic indicators.
13:33, 8 November 2024
FOMC and BOE preview: further rate cuts expected
Both the Federal Reserve and the Bank of England are expected to cut rates further when they meet later this week.
14:14, 5 November 2024
RBA meeting preview: No change to policy expected as inflation fight continues
The Reserve Bank of Australia is expected to keep its cash rate on hold at 4.35% when it announces its policy decision at 2.30PM on the 5th of November, 2024. Despite ongoing evidence of soft demand, upside risks to inflation are likely to remain the central bank’s primary concern.
13:35, 4 November 2024People also watch
Still looking for a broker you can trust?
Join the 660,000+ traders worldwide that chose to trade with Capital.com