AppLovin Corporation (APP) NASDAQ

453.53

-37.16(-7.57%)

Updated at May 13 04:00PM

Currency In USD

APP Historical Return

If you invested $1000 in AppLovin Corporation (APP) since IPO date, it would be worth $6,955.98 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,920.54, while $1000 invested 1 year ago would be worth $1,204.47. This corresponds to total returns of 595.6%, 692.05%, 20.45%, respectively, with annualized returns of 46.47%, 51.24%, 20.45%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	487.39	453.53	453.53	487.39	450.3	5.59M
May 12, 2026	480.38	490.69	490.69	492.73	477.43	4.68M
May 11, 2026	456.07	478.42	478.42	479.28	447.09	4.55M
May 08, 2026	494.07	468.55	468.55	495	447.48	7.73M
May 07, 2026	454.88	498.87	498.87	512.69	443	12.52M
May 06, 2026	479	468.83	468.83	479.31	452.52	6.53M
May 05, 2026	480.17	478.11	478.11	483.29	469.62	3.23M
May 04, 2026	466.95	475	475	483.55	462	3.76M
May 01, 2026	459.06	460	460	469.73	450.48	2.47M
April 30, 2026	445.16	446.35	446.35	449.3	433.59	2.21M
April 29, 2026	448.72	443.43	443.43	448.72	430.25	2.31M
April 28, 2026	455	449.03	449.03	463	441.5	2.76M
April 27, 2026	443.15	460.29	460.29	461.7	442	3.48M
April 24, 2026	455	448.29	448.29	457.47	431.42	4.35M
April 23, 2026	470.71	454.17	454.17	471.19	442.39	3.5M
April 22, 2026	481.75	483.71	483.71	484.49	468.5	3.42M
April 21, 2026	489.5	473.18	473.18	491.99	470.5	3.84M
April 20, 2026	470.51	490.96	490.96	491.4	465.55	3.78M
April 17, 2026	478.5	477.2	477.2	486.46	472.24	3.99M
April 16, 2026	484	466.09	466.09	487.59	461.56	4.49M
April 15, 2026	438.95	464.63	464.63	465.91	433.67	4.85M
April 14, 2026	428.55	433.51	433.51	436.04	424.94	3.14M
April 13, 2026	395.66	417.45	417.45	422.47	394.3	5.47M
April 10, 2026	376	391.38	391.38	391.94	364.64	4.83M
April 09, 2026	394.14	379.14	379.14	397.99	369.19	6.52M
April 08, 2026	440.5	391.2	391.2	449.48	383.4	5.88M
April 07, 2026	407.37	410.44	410.44	415.6	398.35	2.93M
April 06, 2026	391.01	412.65	412.68	414.29	391.01	3.85M
April 02, 2026	376.74	386.37	386.37	393.91	366.75	3.14M
April 01, 2026	402.01	387.84	387.84	403.99	385.01	3.18M
March 31, 2026	379.5	398	398	399.38	373	4.63M
March 30, 2026	380.71	372.08	372.08	386.5	366.64	4.87M
March 27, 2026	392.6	381.2	381.2	399	380.38	4.05M
March 26, 2026	412.35	391.21	391.21	413.34	388.6	6.27M
March 25, 2026	442.44	436.69	436.69	444.88	429.38	2.83M
March 24, 2026	455.6	435.91	435.91	458.1	427.7	4.03M
March 23, 2026	445.93	458.95	458.95	473	445.77	4.53M
March 20, 2026	432.5	442.39	442.39	443.2	422.01	4.66M
March 19, 2026	428.33	439.92	439.92	441.17	416	4.75M
March 18, 2026	453.61	442.57	442.57	471.72	442.2	3.5M
March 17, 2026	450.32	459.09	459.09	469.09	447.73	4.3M
March 16, 2026	460.84	453.3	453.3	465.99	446.88	3.89M
March 13, 2026	450.8	458.67	458.67	465	446.66	3.66M
March 12, 2026	462.48	449.33	449.33	468.5	448.6	4.98M
March 11, 2026	482.96	461.45	461.45	483.99	456.95	5.65M
March 10, 2026	512.65	477.39	477.39	517	473	6.66M
March 09, 2026	498.35	517.23	517.23	520.36	494	5.06M
March 06, 2026	507.03	502.14	502.14	509.5	491.2	5.18M
March 05, 2026	486.24	508.56	508.56	511.77	484.75	7.62M
March 04, 2026	444.39	482.81	482.81	485.13	443.3	8.29M
March 03, 2026	414.01	438.89	438.89	444.16	406.1	5.18M
March 02, 2026	418.69	432.98	432.98	436.59	410.55	4.1M
February 27, 2026	431.79	434.77	434.77	447.53	426.5	4.89M
February 26, 2026	420.69	444.93	444.93	445.9	417.56	5.88M
February 25, 2026	393.81	421.63	421.63	427.18	391.72	5.92M
February 24, 2026	381.42	393.22	393.22	398.11	366.67	5.19M
February 23, 2026	401.63	380.62	380.62	404	375.7	7.21M
February 20, 2026	415	418.68	418.68	435	414.59	8.67M
February 19, 2026	399.02	412	412	415.44	396	6.17M
February 18, 2026	380	404.39	404.39	407.18	372.5	5.75M