 |
Video: Compound Annual Growth Rate (CAGR) Definition
|
 |
Date |
Open |
High |
Low |
Close |
Volume |
02/06/2025 |
$369.57 |
$381.79 |
$365.60 |
$380.63 |
3.01M | 02/07/2025 |
$385.88 |
$393.63 |
$374.58 |
$375.72 |
3.12M | 02/10/2025 |
$387.20 |
$396.62 |
$373.20 |
$384.40 |
4.59M | 02/11/2025 |
$381.60 |
$383.34 |
$366.96 |
$375.25 |
4.25M | 02/12/2025 |
$375.93 |
$390.21 |
$372.00 |
$380.32 |
9.18M |
 |
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 06, 2025, APP opened at $369.57, traded as high as $381.79 and as low as $365.60, and closed at $380.63. Trading volume was a total of 3.01M shares. On February 07, 2025, APP opened at $385.88, traded as high as $393.63 and as low as $374.58, and closed at $375.72. Trading volume was a total of 3.12M shares. On February 10, 2025, APP opened at $387.20, traded as high as $396.62 and as low as $373.20, and closed at $384.40. Trading volume was a total of 4.59M shares. On February 11, 2025, APP opened at $381.60, traded as high as $383.34 and as low as $366.96, and closed at $375.25. Trading volume was a total of 4.25M shares. On February 12, 2025, APP opened at $375.93, traded as high as $390.21 and as low as $372.00, and closed at $380.32. Trading volume was a total of 9.18M 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: |
02/12/2025 |
|
Start price/share: |
$65.20 |
|
End price/share: |
$380.32 |
|
Dividends collected/share: |
$0.00 |
|
Total return: |
483.31% |
|
Average Annual Total Return: |
58.43% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$58,338.09 |
|
Years: |
3.83 |
|
|
 |
Date |
Close |
02/06/2025 | $380.63 | 02/07/2025 | $375.72 | 02/10/2025 | $384.40 | 02/11/2025 | $375.25 | 02/12/2025 | $380.32 |
|
 |