Trade Applovin Corporation - APP CFD
Add to favourite- Summary
- Historical Data
Spread | 1.53 | ||||||||
Long position overnight fee
Long position overnight funding adjustment
Go to platform | -0.023401% | ||||||||
Short position overnight fee
Short position overnight funding adjustment
Go to platform | 0.001179% | ||||||||
Overnight fee time | 21:00 (UTC) | ||||||||
Min traded quantity | 0.1 | ||||||||
Currency | USD | ||||||||
Margin | 5.00% | ||||||||
Stock exchange | United States of America | ||||||||
Commission on trade | 0% |
Prev. Close | 228.96 |
Open | 230.46 |
1-Year Change | 219.02% |
Day's Range | 227.91 - 238.62 |
- Last Week
- Last Month
- Last Year
- Last two Years
- Max
- Daily
- Weekly
- Monthly
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Apr 17, 2025 | 236.78 | 5.31 | 2.29% | 231.47 | 239.61 | 225.95 |
Apr 16, 2025 | 228.96 | -5.04 | -2.15% | 234.00 | 241.33 | 224.06 |
Apr 15, 2025 | 244.35 | 9.80 | 4.18% | 234.55 | 247.75 | 230.07 |
Apr 14, 2025 | 235.93 | -23.02 | -8.89% | 258.95 | 261.93 | 234.02 |
Apr 11, 2025 | 249.70 | -5.55 | -2.17% | 255.25 | 261.55 | 238.45 |
Apr 10, 2025 | 262.72 | -0.44 | -0.17% | 263.16 | 277.90 | 249.95 |
Apr 9, 2025 | 274.50 | 42.25 | 18.19% | 232.25 | 280.29 | 217.51 |
Apr 8, 2025 | 233.60 | -20.35 | -8.01% | 253.95 | 260.70 | 227.15 |
Apr 7, 2025 | 231.63 | 31.68 | 15.84% | 199.95 | 252.05 | 199.95 |
Apr 4, 2025 | 218.45 | -24.63 | -10.13% | 243.08 | 244.97 | 207.63 |
Apr 3, 2025 | 261.92 | 1.97 | 0.76% | 259.95 | 267.65 | 249.02 |
Apr 2, 2025 | 289.85 | 16.69 | 6.11% | 273.16 | 299.13 | 272.55 |
Apr 1, 2025 | 282.57 | 17.54 | 6.62% | 265.03 | 284.59 | 256.64 |
Mar 31, 2025 | 264.61 | 8.91 | 3.48% | 255.70 | 268.15 | 243.37 |
Mar 28, 2025 | 271.21 | -11.95 | -4.22% | 283.16 | 283.16 | 263.42 |
Mar 27, 2025 | 261.46 | -58.49 | -18.28% | 319.95 | 325.48 | 251.72 |
Mar 26, 2025 | 327.45 | -2.50 | -0.76% | 329.95 | 342.33 | 321.97 |
Mar 25, 2025 | 346.08 | 11.13 | 3.32% | 334.95 | 351.65 | 331.98 |
Mar 24, 2025 | 339.19 | 12.74 | 3.90% | 326.45 | 341.96 | 322.16 |
Mar 21, 2025 | 313.04 | 12.54 | 4.17% | 300.50 | 314.81 | 295.31 |
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

ECB interest-rate forecasts – Projections for the next five years
The European Central Bank (ECB) plays a pivotal role in the economic stability of the eurozone, meaning ECB interest-rate forecasts are key to understanding how financial and economic scenarios might evolve.
14:37, 10 April 2025
BlackRock shareholders: Who owns the most BLK stock?
BlackRock is the leading asset manager in the world – but who are its biggest shareholders? Read on to find out.
13:46, 9 April 2025
Bitcoin 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.
10:28, 9 April 2025
Tesla (TSLA) stock forecast 2025 and beyond: third-party Tesla price target
Where will Tesla’s stock be in five years? Can the EV company keep its crown?
08:19, 9 April 2025
JasmyCoin price predictions 2025-2030: Third-party price target
How might JASMY behave in the future?
16:13, 8 April 2025
Australian interest-rate projections: where will rates be in 5 years?
As one of the most closely watched economic indicators, Australian interest-rate projections offer valuable insight into the future of the country’s economy.
21:37, 7 April 2025
Copper price forecast: third-party price target
What’s next for the copper market? Read on for the latest analysis of the commodity's price and potential outlook.
17:31, 14 March 2025People also watch
Still looking for a broker you can trust?
Join the 720,000+ traders worldwide that chose to trade with Capital.com