Historical Stock Price
APP historical stock prices picture
Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on November 22, 2022, APP opened at $13.17, traded as high as $14.01 and as low as $13.00, and closed at $13.96. Trading volume was a total of 2.07M shares. On November 23, 2022, APP opened at $13.92, traded as high as $14.27 and as low as $13.82, and closed at $14.10. Trading volume was a total of 2.21M shares. On November 25, 2022, APP opened at $13.87, traded as high as $14.71 and as low as $13.79, and closed at $14.02. Trading volume was a total of 884.60K shares. On November 28, 2022, APP opened at $13.45, traded as high as $14.08 and as low as $13.43, and closed at $13.48. Trading volume was a total of 2.57M shares. On November 29, 2022, APP opened at $13.62, traded as high as $13.79 and as low as $13.29, and closed at $13.44. Trading volume was a total of 2.16M shares.

APP Historical Stock Prices By Date:

APP historical cagr picture

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: 11/29/2022
Start price/share: $65.20
End price/share: $13.44
Dividends collected/share: $0.00
Total return: -79.39%
Average Annual Total Return: -62.17%
Starting investment: $10,000.00
Ending investment: $2,061.24
Years: 1.62
Date Open High Low Close Volume
11/22/2022 $13.17 $14.01 $13.00 $13.96 2.07M
11/23/2022 $13.92 $14.27 $13.82 $14.10 2.21M
11/25/2022 $13.87 $14.71 $13.79 $14.02 884.60K
11/28/2022 $13.45 $14.08 $13.43 $13.48 2.57M
11/29/2022 $13.62 $13.79 $13.29 $13.44 2.16M
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.
Date Close
11/22/2022$13.96
11/23/2022$14.10
11/25/2022$14.02
11/28/2022$13.48
11/29/2022$13.44
APP is categorized under the Consumer sector; below are some other companies in the same sector:

APRN Historical Stock Prices
ATB Historical Stock Prices
ATX Historical Stock Prices
AVP Historical Stock Prices
AWA Historical Stock Prices
AXL Historical Stock Prices
BAU Historical Stock Prices
BC Historical Stock Prices
BDBD Historical Stock Prices
BDE Historical Stock Prices

Email EnvelopeFree APP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.