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 $4,113.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,731.5, while $1000 invested 1 year ago would be worth $392.34. This corresponds to total returns of 311.38%, 273.15%, -60.77%, respectively, with annualized returns of 29.52%, 30.15%, -60.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 308.82 | 307.26 | 307.26 | 314.75 | 307.05 | 5.11M |
| August 17, 2026 | 318.37 | 311.98 | 311.98 | 326.2 | 307.7 | 5.62M |
| August 14, 2026 | 313.21 | 315.44 | 315.44 | 324.37 | 313 | 5.25M |
| August 13, 2026 | 305.98 | 312.67 | 312.67 | 317.6 | 305.78 | 7.48M |
| August 12, 2026 | 319.25 | 303.76 | 303.76 | 319.65 | 303.17 | 9.09M |
| August 11, 2026 | 329.6 | 318.68 | 318.68 | 329.94 | 318.12 | 7.92M |
| August 10, 2026 | 347 | 339 | 339 | 350.28 | 338.71 | 6.22M |
| August 07, 2026 | 337.54 | 346.8 | 346.8 | 350.93 | 336.67 | 7.67M |
| August 06, 2026 | 338.45 | 335.67 | 335.67 | 352 | 332.19 | 15.25M |
| August 05, 2026 | 432.51 | 417.8 | 417.8 | 437.79 | 416.09 | 8.69M |
| August 04, 2026 | 418.33 | 419.7 | 419.7 | 426.9 | 405.33 | 7.07M |
| August 03, 2026 | 410.7 | 406.16 | 406.16 | 414.28 | 399.05 | 4.53M |
| July 31, 2026 | 397.9 | 395.9 | 395.9 | 398.16 | 377.71 | 15.44M |
| July 30, 2026 | 393.02 | 403.87 | 403.87 | 406.38 | 390.05 | 7.52M |
| July 29, 2026 | 413.54 | 399.46 | 399.46 | 420.85 | 397.15 | 5.58M |
| July 28, 2026 | 414.48 | 418.22 | 418.22 | 420.95 | 395.15 | 5.56M |
| July 27, 2026 | 404.75 | 412.73 | 412.73 | 417.58 | 401.45 | 5.14M |
| July 23, 2026 | 414.26 | 398.86 | 398.86 | 414.89 | 396.5 | 5.35M |
| July 22, 2026 | 424.56 | 412.48 | 412.48 | 424.64 | 407.07 | 7.77M |
| July 21, 2026 | 419.09 | 428.69 | 428.69 | 434.6 | 418 | 4.85M |
| July 20, 2026 | 429.74 | 424.6 | 424.6 | 437.93 | 422.55 | 5.06M |
| July 17, 2026 | 421.43 | 424.54 | 424.54 | 431.39 | 413.63 | 5.62M |
| July 16, 2026 | 452.3 | 434.48 | 434.48 | 453.83 | 432.4 | 5.15M |
| July 15, 2026 | 448.9 | 452.73 | 452.73 | 462.69 | 444.16 | 4.63M |
| July 14, 2026 | 433.5 | 448.98 | 448.98 | 459.57 | 431.1 | 6.64M |
| July 13, 2026 | 497 | 442.85 | 442.85 | 500.43 | 433.71 | 10.32M |
| July 10, 2026 | 526.6 | 506.98 | 506.98 | 534.03 | 504.19 | 3.48M |
| July 09, 2026 | 504.95 | 520.43 | 520.43 | 529.88 | 500.5 | 4.69M |
| July 08, 2026 | 524.7 | 522.18 | 522.18 | 527.2 | 507 | 4.82M |
AD
