Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| APP Historical Stock Prices |
| Preferred Stock Newsletter |
| APP Options Chain |
| Stock Message Boards |
Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on May 04, 2026, APP opened at $466.95, traded as high as $483.55 and as low as $462.00, and closed at $475.00. Trading volume was a total of 3.80M shares. On May 05, 2026, APP opened at $480.17, traded as high as $483.29 and as low as $469.62, and closed at $478.11. Trading volume was a total of 3.26M shares. On May 06, 2026, APP opened at $479.00, traded as high as $479.31 and as low as $452.51, and closed at $468.83. Trading volume was a total of 7.94M shares. On May 07, 2026, APP opened at $454.88, traded as high as $512.69 and as low as $443.00, and closed at $498.87. Trading volume was a total of 12.60M shares. On May 08, 2026, APP opened at $494.07, traded as high as $495.00 and as low as $447.48, and closed at $468.55. Trading volume was a total of 7.76M shares.
APP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applovin shares, starting with a $10,000 purchase of APP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/16/2021 | |
| End date: | 05/08/2026 | |
| Start price/share: | $61.00 | |
| End price/share: | $468.55 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 668.11% | |
| Average Annual Total Return: | 49.58% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $76,804.57 | |
| Years: | 5.06 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $466.95 | $483.55 | $462.00 | $475.00 | 3.80M |
| 05/05/2026 | $480.17 | $483.29 | $469.62 | $478.11 | 3.26M |
| 05/06/2026 | $479.00 | $479.31 | $452.51 | $468.83 | 7.94M |
| 05/07/2026 | $454.88 | $512.69 | $443.00 | $498.87 | 12.60M |
| 05/08/2026 | $494.07 | $495.00 | $447.48 | $468.55 | 7.76M |
|
| About Applovin |
| AppLovin Corporation provides application technology platform, AppLovin. Co. operates through two segments: Software Platform, and Apps. Its Software Platform is primarily made up of four key solutions, such as AppDiscovery, MAX, Adjust, and Wurl. AppDiscovery is powered by AXON, its AI-powered advertising engine, and matches advertiser demand with publisher supply through auctions at vast scale and at microsecond-level speeds. MAX is a monetization solution, utilizing an advanced in-app bidding technology that optimizes the value of a publishers advertising inventory by running a real-time competitive auction. |
| APP Historical Closing Prices | |
| Date | Close |
| 05/04/2026 | $475.00 |
| 05/05/2026 | $478.11 |
| 05/06/2026 | $468.83 |
| 05/07/2026 | $498.87 |
| 05/08/2026 | $468.55 |
| Consumer Historical Prices |
| APP is categorized under the Consumer sector; below are some other companies in the same sector:
APRN Historical Stock Prices
|
Free APP Email Alerts:
