AppLovin Corporation (APP) NASDAQ

Currency In USD

AD

APP Historical Return

If you invested $1000 in AppLovin Corporation (APP) since IPO date, it would be worth $4,053.37 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,824.71, while $1000 invested 1 year ago would be worth $448.16. This corresponds to total returns of 305.34%, 182.47%, -55.18%, respectively, with annualized returns of 28.82%, 23.1%, -55.18%.

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

AD

APP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 2026265.25264.28264.28270.6260.952.78M
October 21, 2026271.38267.9267.9272.65264.082.7M
October 20, 2026269.33272.46272.46277.44267.282.44M
October 19, 2026269.45269.12269.12270.4262.292.9M
October 16, 2026279.88266.13266.13280.81264.313.5M
October 15, 2026261.72279.29279.29280.25260.594.36M
October 14, 2026270.2262.19262.192732614.29M
October 13, 2026268.27272.28272.28276.952673.7M
October 12, 2026280270.87270.87283.66270.143.57M
October 09, 2026281.53277.04277.04282.49275.353.24M
October 08, 2026276.08280.12280.12280.12271.15.94M
October 07, 2026274.85281.29281.29281.34269.413.49M
October 06, 2026282.73278.78278.78283.76276.664.26M
October 05, 2026270.62281.97281.97287.22706.81M
October 02, 2026270.18268.22268.22279.94266.848.83M
October 01, 2026291281.31281.31291.55275.137.94M
September 30, 2026299.5290.43290.43303.17290.366.28M
September 29, 2026309305.66305.66313.38304.843.66M
September 28, 2026322.05308.24308.24322.74306.884.11M
September 25, 2026312.5310.75310.75316.01308.333M
September 24, 2026315.5312.47312.47320.45308.243.94M
September 23, 2026315.9315.25315.25316.5304.776.76M
September 22, 2026333328.73328.73333.61323.683.37M
September 21, 2026309.69330.17330.17336.94306.85.94M
September 18, 2026323.39308.06308.06328.15307.7610.88M
September 17, 2026331.86321.6321.6333.43314.824.38M
September 16, 2026333.58326.56326.56336.44322.013.52M
September 15, 2026328.33331.46331.46334.46323.86.47M
September 11, 2026315.54323.96323.96325.6311.683.74M
September 10, 2026300.84314.49314.49317.66300.094.72M
September 09, 2026311.54305.06305.06312.37304.213.86M
September 08, 2026319.38312.01312.01322.73309.853.82M
September 04, 2026310.46320.56320.56323.8310.453.74M
September 03, 2026322.9313.58313.58331.81309.414.38M
September 02, 2026309.74319.05319.05320.83305.673.87M
September 01, 2026305.5311.74311.74318.79305.283.88M
August 31, 2026315.25312.06312.06317.89306.255.02M
August 28, 2026316.25317.76317.76335.45315.926.6M
August 27, 2026312312.63312.63315.88306.54M
August 26, 2026309.27308.11308.11316.8306.883.53M
August 25, 2026299.87310.54310.54310.88299.873.97M
August 24, 2026304.5298.59298.59307297.54.53M
August 21, 2026304.05305.77305.77307.392985.46M
August 20, 2026311.38308.77308.77319.42307.664.34M
August 19, 2026306.5310.79310.79315.33304.24.38M
August 18, 2026308.82307.26307.26314.75307.055.11M
August 17, 2026318.37311.98311.98326.2307.75.62M
August 14, 2026313.21315.44315.44324.373135.25M
August 13, 2026305.98312.67312.67317.6305.787.48M
August 12, 2026319.25303.76303.76319.65303.179.09M
August 11, 2026329.6318.68318.68329.94318.127.92M
August 10, 2026347339339350.28338.716.22M
August 07, 2026337.54346.8346.8350.93336.677.67M
August 06, 2026338.45335.67335.67352332.1915.25M
August 05, 2026432.51417.8417.8437.79416.098.69M
August 04, 2026418.33419.7419.7426.9405.337.07M
August 03, 2026410.7406.16406.16414.28399.054.53M
July 31, 2026397.9395.9395.9398.16377.7115.44M
July 30, 2026393.02403.87403.87406.38390.057.52M
July 29, 2026413.54399.46399.46420.85397.155.58M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved