AppLovin Corp (APP)
84.75
+10.75
(+14.53%)
USD |
NASDAQ |
May 09, 16:00
84.99
+0.24
(+0.28%)
After-Hours: 20:00
AppLovin Price: 84.75 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 83.27 | 88.50 | 80.67 | 84.75 | 14.56M |
| May 08, 2024 | 75.73 | 76.63 | 73.62 | 74.00 | 6.354M |
| May 07, 2024 | 76.40 | 78.28 | 75.32 | 77.09 | 3.398M |
| May 06, 2024 | 75.80 | 77.56 | 75.30 | 76.85 | 2.831M |
| May 03, 2024 | 73.00 | 75.28 | 72.50 | 75.07 | 2.975M |
| May 02, 2024 | 71.26 | 73.05 | 70.68 | 72.47 | 2.398M |
| May 01, 2024 | 70.73 | 72.36 | 69.37 | 69.74 | 2.646M |
| Apr 30, 2024 | 72.36 | 73.28 | 70.51 | 70.57 | 3.687M |
| Apr 29, 2024 | 72.64 | 73.66 | 71.53 | 72.99 | 3.820M |
| Apr 26, 2024 | 70.09 | 74.59 | 69.97 | 73.82 | 5.381M |
| Apr 25, 2024 | 66.46 | 69.78 | 65.62 | 69.21 | 4.565M |
| Apr 24, 2024 | 71.80 | 72.98 | 68.46 | 69.70 | 3.857M |
| Apr 23, 2024 | 68.86 | 71.67 | 68.86 | 71.18 | 2.527M |
| Apr 22, 2024 | 67.30 | 68.25 | 65.70 | 67.85 | 2.469M |
| Apr 19, 2024 | 68.16 | 69.18 | 66.21 | 66.80 | 2.615M |
| Apr 18, 2024 | 71.47 | 71.83 | 68.31 | 68.86 | 3.702M |
| Apr 17, 2024 | 72.75 | 73.19 | 70.36 | 70.90 | 2.395M |
| Apr 16, 2024 | 70.81 | 73.29 | 70.45 | 72.32 | 2.812M |
| Apr 15, 2024 | 74.34 | 75.10 | 71.28 | 71.43 | 4.107M |
| Apr 12, 2024 | 77.50 | 78.04 | 74.49 | 75.57 | 2.564M |
| Apr 11, 2024 | 77.21 | 78.88 | 75.22 | 78.24 | 2.777M |
| Apr 10, 2024 | 74.71 | 77.53 | 74.32 | 76.34 | 2.924M |
| Apr 09, 2024 | 78.30 | 79.55 | 75.34 | 76.52 | 4.198M |
| Apr 08, 2024 | 77.18 | 78.29 | 75.05 | 78.05 | 3.907M |
| Apr 05, 2024 | 71.95 | 75.85 | 70.83 | 74.80 | 4.151M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.30
Minimum
Dec 27 2022
114.85
Maximum
Nov 11 2021
45.88
Average
40.18
Median
Aug 23 2023
Price Benchmarks
| The Trade Desk Inc | 88.67 |
| PubMatic Inc | 22.48 |
| MongoDB Inc | 354.11 |
| Zscaler Inc | 172.00 |
| Lyft Inc | 17.24 |
Price Related Metrics
| PE Ratio | 50.45 |
| PS Ratio | 8.283 |
| Price to Book Value | 36.68 |
| Price to Free Cash Flow | 25.76 |
| Earnings Yield | 1.98% |
| Market Cap | 27.88B |
| Operating PE Ratio | 32.41 |
| Normalized PE Ratio | 50.45 |