CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 82.12% of retail investor accounts lose money when trading CFDs. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money
415.10
7.75%
Market Trading Hours* (UTC) Opens on Monday at 14:30

Mon - Fri: 14:30 - 21:00

  • Summary
  • Historical Data
Trading сonditions
Spread 0.40
Long position overnight fee

Long position overnight funding adjustment


Margin. Your investment $1,000.00
Overnight funding adjustment -0.023512 %
Charges from full value of position ($-4.47)
Trade size with leverage ~ $20,000.00
Money from leverage ~ $19,000.00

Go to platform
-0.023512%
Short position overnight fee

Short position overnight funding adjustment


Margin. Your investment $1,000.00
Overnight funding adjustment 0.00129 %
Charges from full value of position ($0.25)
Trade size with leverage ~ $20,000.00
Money from leverage ~ $19,000.00

Go to platform
0.00129%
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%

Key Stats
Prev. Close 449.95
Open 451.86
1-Year Change 688.59%
Day's Range 413.65 - 451.86
  • Last Week
  • Last Month
  • Last Year
  • Last two Years
  • Max
  • Daily
  • Weekly
  • Monthly
Date Close Change Change (%) Open High Low
Feb 21, 2025 415.10 -35.46 -7.87% 450.56 456.10 412.12
Feb 20, 2025 449.95 -37.14 -7.62% 487.09 492.90 426.95
Feb 19, 2025 494.10 -5.60 -1.12% 499.70 506.62 481.02
Feb 18, 2025 495.09 -18.09 -3.53% 513.18 519.33 487.06
Feb 14, 2025 509.87 41.12 8.77% 468.75 516.63 462.64
Feb 13, 2025 470.07 -27.53 -5.53% 497.60 524.66 448.42
Feb 12, 2025 380.17 5.47 1.46% 374.70 390.10 371.95
Feb 11, 2025 373.92 -6.11 -1.61% 380.03 382.47 366.77
Feb 10, 2025 384.28 -1.22 -0.32% 385.50 395.68 372.96
Feb 7, 2025 375.67 -10.49 -2.72% 386.16 392.43 373.99
Feb 6, 2025 380.20 11.98 3.25% 368.22 381.64 363.11
Feb 5, 2025 368.15 -8.80 -2.33% 376.95 377.46 362.37
Feb 4, 2025 379.75 5.45 1.46% 374.30 390.43 370.47
Feb 3, 2025 365.20 14.15 4.03% 351.05 369.20 348.97
Jan 31, 2025 368.35 -1.56 -0.42% 369.91 378.70 363.95
Jan 30, 2025 364.40 -11.55 -3.07% 375.95 384.93 356.95
Jan 29, 2025 364.73 19.18 5.55% 345.55 370.30 345.55
Jan 28, 2025 359.58 11.11 3.19% 348.47 367.96 340.97
Jan 27, 2025 342.93 2.98 0.88% 339.95 350.01 330.05
Jan 24, 2025 363.05 -0.35 -0.10% 363.40 368.51 349.39

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).

Trade commission
0
  • 1:1
  • 2:1
  • 3:1
  • 5:1
  • 10:1
  • 20:1
Leverage
20:1
  • 20
  • 100
  • 500
  • 1000
  • 10000
Investment
Trade size (Leverage x Investement):
Open

Close

Short Long

For the avoidance of doubt, this calculation does not include the costs of holding a position overnight (for which there will be additional charges)

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

People also watch

XRP/USD

2.59 Price
+2.170% 1D Chg, %
Long position overnight fee -0.0616%
Short position overnight fee 0.0137%
Overnight fee time 22:00 (UTC)
Spread 0.01294

US100

21,594.40 Price
-2.120% 1D Chg, %
Long position overnight fee -0.0235%
Short position overnight fee 0.0013%
Overnight fee time 22:00 (UTC)
Spread 7.0

BTC/USD

96,694.45 Price
+1.400% 1D Chg, %
Long position overnight fee -0.0616%
Short position overnight fee 0.0137%
Overnight fee time 22:00 (UTC)
Spread 50.00

ETH/USD

2,760.24 Price
+4.610% 1D Chg, %
Long position overnight fee -0.0616%
Short position overnight fee 0.0137%
Overnight fee time 22:00 (UTC)
Spread 1.75

Still looking for a broker you can trust?

Join the 690,000+ traders worldwide that chose to trade with Capital.com

1. Create & verify your account 2. Make your first deposit 3. You’re all set. Start trading