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 November 29, 2021, APP opened at $91.14, traded as high as $92.62 and as low as $88.94, and closed at $90.26. Trading volume was a total of 1.37M shares. On November 30, 2021, APP opened at $90.26, traded as high as $91.86 and as low as $88.83, and closed at $91.11. Trading volume was a total of 1.29M shares. On December 01, 2021, APP opened at $93.77, traded as high as $93.97 and as low as $86.04, and closed at $86.13. Trading volume was a total of 1.58M shares. On December 02, 2021, APP opened at $85.37, traded as high as $90.51 and as low as $85.02, and closed at $90.32. Trading volume was a total of 1.22M shares. On December 03, 2021, APP opened at $85.00, traded as high as $96.19 and as low as $81.45, and closed at $93.53. Trading volume was a total of 29.16M 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: | 12/03/2021 | |
| Start price/share: | $65.20 | |
| End price/share: | $93.53 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 43.45% | |
| Annualized Gain: | 68.36% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $14,345.00 | |
| Years: | 0.64 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $91.14 | $92.62 | $88.94 | $90.26 | 1.37M |
| 11/30/2021 | $90.26 | $91.86 | $88.83 | $91.11 | 1.29M |
| 12/01/2021 | $93.77 | $93.97 | $86.04 | $86.13 | 1.58M |
| 12/02/2021 | $85.37 | $90.51 | $85.02 | $90.32 | 1.22M |
| 12/03/2021 | $85.00 | $96.19 | $81.45 | $93.53 | 29.16M |
|
| About Applovin |
| Applovin is engaged in building a software-based platform for mobile app developers to enhance the marketing and monetization of their apps worldwide. Co.'s software solutions include AppDiscovery, a solution to automate, optimize, and manage user acquisition investments for business clients; and MAX, an in-app bidding solution that optimizes purchases of app ad inventory. Co.'s apps consist of a globally diversified portfolio of over 200 free-to-play mobile games run by twelve studios covering five gaming genres, the most frequent of which is casual games. Co.'s business clients include various advertisers, internet platforms, and others. |
| APP Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $90.26 |
| 11/30/2021 | $91.11 |
| 12/01/2021 | $86.13 |
| 12/02/2021 | $90.32 |
| 12/03/2021 | $93.53 |
| 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:
