 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/04/2026 |
$402.00 |
$410.25 |
$382.40 |
$387.34 |
15.43M | | 02/05/2026 |
$387.06 |
$388.60 |
$360.12 |
$375.23 |
8.73M | | 02/06/2026 |
$399.32 |
$410.21 |
$380.30 |
$406.72 |
6.46M | | 02/09/2026 |
$421.34 |
$471.73 |
$419.52 |
$460.38 |
10.32M | | 02/10/2026 |
$473.15 |
$482.00 |
$461.70 |
$472.92 |
6.13M |
|
|
| AppLovin Corporation provides application technology platform, AppLovin. Co. operates through two segments: Software Platform, and Apps. Its Software Platform is primarily made up of four key solutions, such as AppDiscovery, MAX, Adjust, and Wurl. AppDiscovery is powered by AXON, its AI-powered advertising engine, and matches advertiser demand with publisher supply through auctions at vast scale and at microsecond-level speeds. MAX is a monetization solution, utilizing an advanced in-app bidding technology that optimizes the value of a publishers advertising inventory by running a real-time competitive auction. | |
|
Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on February 04, 2026, APP opened at $402.00, traded as high as $410.25 and as low as $382.40, and closed at $387.34. Trading volume was a total of 15.43M shares. On February 05, 2026, APP opened at $387.06, traded as high as $388.60 and as low as $360.12, and closed at $375.23. Trading volume was a total of 8.73M shares. On February 06, 2026, APP opened at $399.32, traded as high as $410.21 and as low as $380.30, and closed at $406.72. Trading volume was a total of 6.46M shares. On February 09, 2026, APP opened at $421.34, traded as high as $471.73 and as low as $419.52, and closed at $460.38. Trading volume was a total of 10.32M shares. On February 10, 2026, APP opened at $473.15, traded as high as $482.00 and as low as $461.70, and closed at $472.92. Trading volume was a total of 6.13M shares.
APP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applovin shares, starting with a $10,000 purchase of APP, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
04/16/2021 |
|
| End date: |
02/10/2026 |
|
| Start price/share: |
$61.00 |
|
| End price/share: |
$472.92 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
675.28% |
|
| Average Annual Total Return: |
52.88% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$77,522.70 |
|
| Years: |
4.82 |
|
|
|
| Date |
Close |
| 02/04/2026 | $387.34 | | 02/05/2026 | $375.23 | | 02/06/2026 | $406.72 | | 02/09/2026 | $460.38 | | 02/10/2026 | $472.92 |
|
|
Free APP Email Alerts:
