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 22, 2023, APP opened at $25.17, traded as high as $25.34 and as low as $24.54, and closed at $25.09. Trading volume was a total of 3.25M shares. On May 23, 2023, APP opened at $24.93, traded as high as $25.50 and as low as $24.72, and closed at $24.81. Trading volume was a total of 1.82M shares. On May 24, 2023, APP opened at $24.39, traded as high as $24.85 and as low as $24.23, and closed at $24.43. Trading volume was a total of 1.75M shares. On May 25, 2023, APP opened at $24.93, traded as high as $25.07 and as low as $23.65, and closed at $24.05. Trading volume was a total of 1.91M shares. On May 26, 2023, APP opened at $24.14, traded as high as $24.49 and as low as $23.87, and closed at $24.05. Trading volume was a total of 1.77M 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: | 04/15/2021 | |
| End date: | 05/26/2023 | |
| Start price/share: | $65.20 | |
| End price/share: | $24.05 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -63.11% | |
| Average Annual Total Return: | -37.63% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,689.11 | |
| Years: | 2.11 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/22/2023 | $25.17 | $25.34 | $24.54 | $25.09 | 3.25M |
| 05/23/2023 | $24.93 | $25.50 | $24.72 | $24.81 | 1.82M |
| 05/24/2023 | $24.39 | $24.85 | $24.23 | $24.43 | 1.75M |
| 05/25/2023 | $24.93 | $25.07 | $23.65 | $24.05 | 1.91M |
| 05/26/2023 | $24.14 | $24.49 | $23.87 | $24.05 | 1.77M |
|
| About Applovin |
| Applovin is engaged in building a software-based platform for mobile app developers to improve the marketing and monetization of their apps. Co.'s software platform includes AppDiscovery, Adjust, and MAX. AppDiscovery is a suite of marketing solutions that enables developers to automate, support, and manage their marketing efforts. Adjust is SaaS mobile marketing platform which allows clients to understand their users' journey while allowing marketers to make decisions through measurement, attribution, and fraud prevention. MAX is a suite of monetization solutions that support the value of a developer's traffic by running a single unbiased auction in which advertisers bid simultaneously. |
| APP Historical Closing Prices | |
| Date | Close |
| 05/22/2023 | $25.09 |
| 05/23/2023 | $24.81 |
| 05/24/2023 | $24.43 |
| 05/25/2023 | $24.05 |
| 05/26/2023 | $24.05 |
| 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:
