AppLovin Corporation (APP) NASDAQ
605.63
-8.07(-1.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
605.63
-8.07(-1.31%)
Currency In USD
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.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 613.86 | 605.63 | 605.63 | 617 | 591 | 2.64M |
| June 01, 2026 | 615.2 | 613.7 | 613.7 | 622 | 584.86 | 4.28M |
| May 29, 2026 | 601.47 | 613.09 | 613.09 | 616.67 | 580.52 | 5.69M |
| May 28, 2026 | 562.16 | 599.89 | 599.89 | 606.39 | 560.49 | 5.84M |
| May 27, 2026 | 520.91 | 567.83 | 567.83 | 581 | 514.12 | 8.26M |
| May 26, 2026 | 516.07 | 514.24 | 514.24 | 538.82 | 497 | 6.75M |
| May 22, 2026 | 485 | 481.68 | 481.68 | 494.44 | 475.79 | 3.82M |
| May 21, 2026 | 479.08 | 485.89 | 485.89 | 498.26 | 473.09 | 3.14M |
| May 20, 2026 | 474.41 | 482.28 | 482.28 | 483.25 | 461 | 2.93M |
| May 19, 2026 | 501.54 | 476.9 | 476.9 | 503.78 | 473.18 | 3.3M |
| May 18, 2026 | 496.49 | 492.38 | 492.38 | 515.39 | 484.79 | 4.46M |
| May 15, 2026 | 480 | 501 | 501 | 504.98 | 476.5 | 5.34M |
| May 14, 2026 | 452.56 | 485.16 | 485.16 | 487.77 | 450.32 | 5.92M |
| 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 |