AppLovin Corporation (APP) NASDAQ

605.63

-8.07(-1.31%)

Updated at June 02 04:00PM

Currency In USD

APP Historical Return

If you invested $1000 in AppLovin Corporation (APP) since IPO date, it would be worth $9,288.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,594.15, while $1000 invested 1 year ago would be worth $1,519.74. This corresponds to total returns of 828.88%, 759.42%, 51.97%, respectively, with annualized returns of 54.32%, 53.72%, 51.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

APP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026613.86605.63605.636175912.64M
June 01, 2026615.2613.7613.7622584.864.28M
May 29, 2026601.47613.09613.09616.67580.525.69M
May 28, 2026562.16599.89599.89606.39560.495.84M
May 27, 2026520.91567.83567.83581514.128.26M
May 26, 2026516.07514.24514.24538.824976.75M
May 22, 2026485481.68481.68494.44475.793.82M
May 21, 2026479.08485.89485.89498.26473.093.14M
May 20, 2026474.41482.28482.28483.254612.93M
May 19, 2026501.54476.9476.9503.78473.183.3M
May 18, 2026496.49492.38492.38515.39484.794.46M
May 15, 2026480501501504.98476.55.34M
May 14, 2026452.56485.16485.16487.77450.325.92M
May 13, 2026487.39453.53453.53487.39450.35.59M
May 12, 2026480.38490.69490.69492.73477.434.68M
May 11, 2026456.07478.42478.42479.28447.094.55M
May 08, 2026494.07468.55468.55495447.487.73M
May 07, 2026454.88498.87498.87512.6944312.52M
May 06, 2026479468.83468.83479.31452.526.53M
May 05, 2026480.17478.11478.11483.29469.623.23M
May 04, 2026466.95475475483.554623.76M
May 01, 2026459.06460460469.73450.482.47M
April 30, 2026445.16446.35446.35449.3433.592.21M
April 29, 2026448.72443.43443.43448.72430.252.31M
April 28, 2026455449.03449.03463441.52.76M
April 27, 2026443.15460.29460.29461.74423.48M
April 24, 2026455448.29448.29457.47431.424.35M
April 23, 2026470.71454.17454.17471.19442.393.5M
April 22, 2026481.75483.71483.71484.49468.53.42M
April 21, 2026489.5473.18473.18491.99470.53.84M
April 20, 2026470.51490.96490.96491.4465.553.78M
April 17, 2026478.5477.2477.2486.46472.243.99M
April 16, 2026484466.09466.09487.59461.564.49M
April 15, 2026438.95464.63464.63465.91433.674.85M
April 14, 2026428.55433.51433.51436.04424.943.14M
April 13, 2026395.66417.45417.45422.47394.35.47M
April 10, 2026376391.38391.38391.94364.644.83M
April 09, 2026394.14379.14379.14397.99369.196.52M
April 08, 2026440.5391.2391.2449.48383.45.88M
April 07, 2026407.37410.44410.44415.6398.352.93M
April 06, 2026391.01412.65412.68414.29391.013.85M
April 02, 2026376.74386.37386.37393.91366.753.14M
April 01, 2026402.01387.84387.84403.99385.013.18M
March 31, 2026379.5398398399.383734.63M
March 30, 2026380.71372.08372.08386.5366.644.87M
March 27, 2026392.6381.2381.2399380.384.05M
March 26, 2026412.35391.21391.21413.34388.66.27M
March 25, 2026442.44436.69436.69444.88429.382.83M
March 24, 2026455.6435.91435.91458.1427.74.03M
March 23, 2026445.93458.95458.95473445.774.53M
March 20, 2026432.5442.39442.39443.2422.014.66M
March 19, 2026428.33439.92439.92441.174164.75M
March 18, 2026453.61442.57442.57471.72442.23.5M
March 17, 2026450.32459.09459.09469.09447.734.3M
March 16, 2026460.84453.3453.3465.99446.883.89M
March 13, 2026450.8458.67458.67465446.663.66M
March 12, 2026462.48449.33449.33468.5448.64.98M
March 11, 2026482.96461.45461.45483.99456.955.65M
March 10, 2026512.65477.39477.395174736.66M
March 09, 2026498.35517.23517.23520.364945.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved