 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 06/12/2025 |
$380.50 |
$384.10 |
$362.45 |
$380.58 |
6.53M | | 06/13/2025 |
$372.78 |
$381.00 |
$360.75 |
$364.49 |
4.35M | | 06/16/2025 |
$367.79 |
$377.01 |
$364.49 |
$370.68 |
3.54M | | 06/17/2025 |
$370.95 |
$371.00 |
$358.71 |
$360.45 |
2.96M | | 06/18/2025 |
$360.66 |
$361.89 |
$338.65 |
$344.37 |
5.81M |
|
|
| 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 June 12, 2025, APP opened at $380.50, traded as high as $384.10 and as low as $362.45, and closed at $380.58. Trading volume was a total of 6.53M shares. On June 13, 2025, APP opened at $372.78, traded as high as $381.00 and as low as $360.75, and closed at $364.49. Trading volume was a total of 4.35M shares. On June 16, 2025, APP opened at $367.79, traded as high as $377.01 and as low as $364.49, and closed at $370.68. Trading volume was a total of 3.54M shares. On June 17, 2025, APP opened at $370.95, traded as high as $371.00 and as low as $358.71, and closed at $360.45. Trading volume was a total of 2.96M shares. On June 18, 2025, APP opened at $360.66, traded as high as $361.89 and as low as $338.65, and closed at $344.37. Trading volume was a total of 5.81M 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: |
04/15/2021 |
|
| End date: |
06/18/2025 |
|
| Start price/share: |
$65.20 |
|
| End price/share: |
$344.37 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
428.17% |
|
| Average Annual Total Return: |
48.93% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$52,812.14 |
|
| Years: |
4.18 |
|
|
|
| Date |
Close |
| 06/12/2025 | $380.58 | | 06/13/2025 | $364.49 | | 06/16/2025 | $370.68 | | 06/17/2025 | $360.45 | | 06/18/2025 | $344.37 |
|
|
Free APP Email Alerts:
