AppLovin Corp (APP)
83.23
-0.83
(-0.99%)
USD |
NASDAQ |
May 16, 16:00
83.23
0.00 (0.00%)
After-Hours: 20:00
AppLovin Price: 83.23 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 83.84 | 84.50 | 82.71 | 83.23 | 4.365M |
May 15, 2024 | 84.10 | 84.39 | 82.53 | 84.06 | 5.308M |
May 14, 2024 | 81.12 | 83.89 | 80.01 | 83.44 | 7.763M |
May 13, 2024 | 87.05 | 87.13 | 83.51 | 86.37 | 5.024M |
May 10, 2024 | 85.74 | 87.96 | 84.81 | 86.43 | 4.971M |
May 09, 2024 | 83.27 | 88.50 | 80.67 | 84.69 | 15.13M |
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 |
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
46.12
Average
40.30
Median
Price Benchmarks
The Trade Desk Inc | 93.19 |
PubMatic Inc | 22.82 |
MongoDB Inc | 369.94 |
Zscaler Inc | 179.31 |
Lyft Inc | 16.95 |
Price Related Metrics
PE Ratio | 49.54 |
PS Ratio | 8.134 |
Price to Book Value | 36.02 |
Price to Free Cash Flow | 25.30 |
Earnings Yield | 2.02% |
Market Cap | 27.38B |
Operating PE Ratio | 31.83 |
Normalized PE Ratio | 49.54 |