AppLovin Corporation (APP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APP Historical Return
If you invested $1000 in AppLovin Corporation (APP) since IPO date, it would be worth $6,246.22 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,624.54, while $1000 invested 1 year ago would be worth $696.33. This corresponds to total returns of 524.62%, 262.45%, -30.37%, respectively, with annualized returns of 38.86%, 29.36%, -30.37%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 400.09 | 393.68 | 393.68 | 408.99 | 393.05 | 3.06M |
| November 11, 2026 | 394.5 | 404.77 | 404.77 | 413.6 | 394.5 | 4.64M |
| November 10, 2026 | 405.59 | 395.51 | 395.51 | 408.65 | 383.31 | 5.43M |
| November 09, 2026 | 387.71 | 410 | 410 | 412.9 | 386.07 | 7.41M |
| November 06, 2026 | 355.95 | 391.22 | 391.22 | 398 | 348.69 | 11.47M |
| November 05, 2026 | 349.83 | 356.1 | 356.1 | 365.33 | 338.88 | 22.03M |
| November 04, 2026 | 250.96 | 271.75 | 271.75 | 275.48 | 249.85 | 10.19M |
| November 03, 2026 | 231.25 | 245.51 | 245.51 | 248.48 | 231.1 | 4.7M |
| November 02, 2026 | 234.53 | 228.85 | 228.85 | 239.74 | 227.4 | 5.18M |
| October 30, 2026 | 242.08 | 228.5 | 228.5 | 242.56 | 225.19 | 9.11M |
| October 29, 2026 | 258.1 | 254.91 | 254.91 | 261.18 | 252 | 3.82M |
| October 28, 2026 | 257.54 | 259.97 | 259.97 | 262.79 | 257.1 | 2.23M |
| October 27, 2026 | 262.5 | 262.82 | 262.82 | 264.05 | 257.5 | 2.23M |
| October 26, 2026 | 261.39 | 260.74 | 260.74 | 262.93 | 255.46 | 2.19M |
| October 23, 2026 | 263.04 | 260.25 | 260.25 | 264 | 258.32 | 2.34M |
| October 22, 2026 | 265.25 | 264.28 | 264.28 | 270.6 | 260.95 | 2.78M |
| October 21, 2026 | 271.38 | 267.9 | 267.9 | 272.65 | 264.08 | 2.7M |
| October 20, 2026 | 269.33 | 272.46 | 272.46 | 277.44 | 267.28 | 2.44M |
| October 19, 2026 | 269.45 | 269.12 | 269.12 | 270.4 | 262.29 | 2.9M |
| October 16, 2026 | 279.88 | 266.13 | 266.13 | 280.81 | 264.31 | 3.5M |
| October 15, 2026 | 261.72 | 279.29 | 279.29 | 280.25 | 260.59 | 4.36M |
| October 14, 2026 | 270.2 | 262.19 | 262.19 | 273 | 261 | 4.29M |
| October 13, 2026 | 268.27 | 272.28 | 272.28 | 276.95 | 267 | 3.7M |
| October 12, 2026 | 280 | 270.87 | 270.87 | 283.66 | 270.14 | 3.57M |
| October 09, 2026 | 281.53 | 277.04 | 277.04 | 282.49 | 275.35 | 3.24M |
| October 08, 2026 | 276.08 | 280.12 | 280.12 | 280.12 | 271.1 | 5.94M |
| October 07, 2026 | 274.85 | 281.29 | 281.29 | 281.34 | 269.41 | 3.49M |
| October 06, 2026 | 282.73 | 278.78 | 278.78 | 283.76 | 276.66 | 4.26M |
| October 05, 2026 | 270.62 | 281.97 | 281.97 | 287.2 | 270 | 6.81M |
| October 02, 2026 | 270.18 | 268.22 | 268.22 | 279.94 | 266.84 | 8.83M |
| October 01, 2026 | 291 | 281.31 | 281.31 | 291.55 | 275.13 | 7.94M |
| September 30, 2026 | 299.5 | 290.43 | 290.43 | 303.17 | 290.36 | 6.28M |
| September 29, 2026 | 309 | 305.66 | 305.66 | 313.38 | 304.84 | 3.66M |
| September 28, 2026 | 322.05 | 308.24 | 308.24 | 322.74 | 306.88 | 4.11M |
| September 25, 2026 | 312.5 | 310.75 | 310.75 | 316.01 | 308.33 | 3M |
| September 24, 2026 | 315.5 | 312.47 | 312.47 | 320.45 | 308.24 | 3.94M |
| September 23, 2026 | 315.9 | 315.25 | 315.25 | 316.5 | 304.77 | 6.76M |
| September 22, 2026 | 333 | 328.73 | 328.73 | 333.61 | 323.68 | 3.37M |
| September 21, 2026 | 309.69 | 330.17 | 330.17 | 336.94 | 306.8 | 5.94M |
| September 18, 2026 | 323.39 | 308.06 | 308.06 | 328.15 | 307.76 | 10.88M |
| September 17, 2026 | 331.86 | 321.6 | 321.6 | 333.43 | 314.82 | 4.38M |
| September 16, 2026 | 333.58 | 326.56 | 326.56 | 336.44 | 322.01 | 3.52M |
| September 15, 2026 | 328.33 | 331.46 | 331.46 | 334.46 | 323.8 | 6.47M |
| September 11, 2026 | 315.54 | 323.96 | 323.96 | 325.6 | 311.68 | 3.74M |
| September 10, 2026 | 300.84 | 314.49 | 314.49 | 317.66 | 300.09 | 4.72M |
| September 09, 2026 | 311.54 | 305.06 | 305.06 | 312.37 | 304.21 | 3.86M |
| September 08, 2026 | 319.38 | 312.01 | 312.01 | 322.73 | 309.85 | 3.82M |
| September 04, 2026 | 310.46 | 320.56 | 320.56 | 323.8 | 310.45 | 3.74M |
| September 03, 2026 | 322.9 | 313.58 | 313.58 | 331.81 | 309.41 | 4.38M |
| September 02, 2026 | 309.74 | 319.05 | 319.05 | 320.83 | 305.67 | 3.87M |
| September 01, 2026 | 305.5 | 311.74 | 311.74 | 318.79 | 305.28 | 3.88M |
| August 31, 2026 | 315.25 | 312.06 | 312.06 | 317.89 | 306.25 | 5.02M |
| August 28, 2026 | 316.25 | 317.76 | 317.76 | 335.45 | 315.92 | 6.6M |
| August 27, 2026 | 312 | 312.63 | 312.63 | 315.88 | 306.5 | 4M |
| August 26, 2026 | 309.27 | 308.11 | 308.11 | 316.8 | 306.88 | 3.53M |
| August 25, 2026 | 299.87 | 310.54 | 310.54 | 310.88 | 299.87 | 3.97M |
| August 24, 2026 | 304.5 | 298.59 | 298.59 | 307 | 297.5 | 4.53M |
| August 21, 2026 | 304.05 | 305.77 | 305.77 | 307.39 | 298 | 5.46M |
| August 20, 2026 | 311.38 | 308.77 | 308.77 | 319.42 | 307.66 | 4.34M |
| August 19, 2026 | 306.5 | 310.79 | 310.79 | 315.33 | 304.2 | 4.38M |
AD
