AppLovin Corp (APP)
333.31
+15.07
(+4.74%)
USD |
NASDAQ |
Nov 22, 16:00
334.89
+1.58
(+0.47%)
After-Hours: 20:00
AppLovin Price: 333.31 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 309.00 | 335.39 | 303.50 | 333.31 | 6.844M |
| Nov 21, 2024 | 325.62 | 329.19 | 307.70 | 318.24 | 8.502M |
| Nov 20, 2024 | 327.66 | 342.51 | 319.52 | 325.22 | 7.108M |
| Nov 19, 2024 | 295.28 | 323.59 | 293.61 | 321.19 | 5.599M |
| Nov 18, 2024 | 293.10 | 302.40 | 287.24 | 298.00 | 5.367M |
| Nov 15, 2024 | 280.50 | 292.05 | 277.50 | 291.09 | 24.37M |
| Nov 14, 2024 | 284.57 | 302.55 | 283.04 | 284.49 | 7.162M |
| Nov 13, 2024 | 290.00 | 291.45 | 278.19 | 283.96 | 4.750M |
| Nov 12, 2024 | 281.00 | 291.32 | 277.32 | 289.03 | 6.235M |
| Nov 11, 2024 | 291.12 | 292.05 | 263.26 | 286.43 | 10.20M |
| Nov 08, 2024 | 249.09 | 292.86 | 243.25 | 290.01 | 15.03M |
| Nov 07, 2024 | 230.00 | 257.43 | 228.10 | 246.53 | 18.59M |
| Nov 06, 2024 | 175.23 | 176.99 | 166.97 | 168.55 | 6.100M |
| Nov 05, 2024 | 161.71 | 167.43 | 160.52 | 165.18 | 4.004M |
| Nov 04, 2024 | 161.78 | 162.45 | 158.33 | 159.11 | 4.038M |
| Nov 01, 2024 | 171.14 | 171.18 | 163.02 | 163.53 | 3.568M |
| Oct 31, 2024 | 170.00 | 171.31 | 164.76 | 169.39 | 2.773M |
| Oct 30, 2024 | 173.22 | 174.46 | 170.83 | 171.65 | 2.995M |
| Oct 29, 2024 | 167.98 | 172.55 | 166.57 | 172.24 | 2.874M |
| Oct 28, 2024 | 163.31 | 166.74 | 162.17 | 166.18 | 2.585M |
| Oct 25, 2024 | 161.46 | 164.15 | 159.91 | 161.63 | 2.193M |
| Oct 24, 2024 | 160.56 | 162.72 | 158.08 | 159.00 | 2.489M |
| Oct 23, 2024 | 160.16 | 165.38 | 157.88 | 159.40 | 4.049M |
| Oct 22, 2024 | 161.27 | 163.08 | 157.92 | 158.95 | 3.411M |
| Oct 21, 2024 | 148.27 | 159.81 | 148.01 | 158.85 | 5.796M |
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
333.31
Maximum
Nov 22 2024
56.87
Average
46.19
Median
Price Benchmarks
| Palantir Technologies Inc | 64.35 |
| Zscaler Inc | 210.96 |
| PubMatic Inc | 16.18 |
| The Trade Desk Inc | 129.70 |
| Zeta Global Holdings Corp | 22.38 |
Price Related Metrics
| PE Ratio | 101.00 |
| PS Ratio | 27.01 |
| PEG Ratio | 0.0973 |
| Price to Book Value | 119.22 |
| Price to Free Cash Flow | 65.41 |
| Earnings Yield | 0.99% |
| Market Cap | 111.86B |
| PEGY Ratio | 0.0973 |
| Operating PE Ratio | 75.48 |
| Normalized PE Ratio | 101.00 |