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 July 10, 2025, APP opened at $359.36, traded as high as $359.36 and as low as $334.53, and closed at $346.32. Trading volume was a total of 5.62M shares. On July 11, 2025, APP opened at $342.00, traded as high as $345.93 and as low as $332.32, and closed at $335.10. Trading volume was a total of 3.58M shares. On July 14, 2025, APP opened at $342.90, traded as high as $362.53 and as low as $342.11, and closed at $355.90. Trading volume was a total of 6.34M shares. On July 15, 2025, APP opened at $348.00, traded as high as $354.38 and as low as $345.41, and closed at $352.96. Trading volume was a total of 3.39M shares. On July 16, 2025, APP opened at $355.58, traded as high as $358.56 and as low as $348.71, and closed at $355.50. Trading volume was a total of 3.70M 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: | 07/16/2025 | |
| Start price/share: | $65.20 | |
| End price/share: | $355.50 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 445.25% | |
| Average Annual Total Return: | 48.98% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $54,528.55 | |
| Years: | 4.25 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $359.36 | $359.36 | $334.53 | $346.32 | 5.62M |
| 07/11/2025 | $342.00 | $345.93 | $332.32 | $335.10 | 3.58M |
| 07/14/2025 | $342.90 | $362.53 | $342.11 | $355.90 | 6.34M |
| 07/15/2025 | $348.00 | $354.38 | $345.41 | $352.96 | 3.39M |
| 07/16/2025 | $355.58 | $358.56 | $348.71 | $355.50 | 3.70M |
|
| 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 |
| 07/10/2025 | $346.32 |
| 07/11/2025 | $335.10 |
| 07/14/2025 | $355.90 |
| 07/15/2025 | $352.96 |
| 07/16/2025 | $355.50 |
| 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:
APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.