 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 01/13/2026 |
$655.11 |
$679.69 |
$642.80 |
$668.63 |
3.78M | | 01/14/2026 |
$673.00 |
$675.00 |
$596.76 |
$617.76 |
8.44M | | 01/15/2026 |
$626.40 |
$629.80 |
$600.20 |
$606.99 |
4.16M | | 01/16/2026 |
$615.26 |
$615.26 |
$559.82 |
$568.76 |
8.58M | | 01/20/2026 |
$540.96 |
$578.76 |
$532.21 |
$565.52 |
9.75M |
|
|
| 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 January 13, 2026, APP opened at $655.11, traded as high as $679.69 and as low as $642.80, and closed at $668.63. Trading volume was a total of 3.78M shares. On January 14, 2026, APP opened at $673.00, traded as high as $675.00 and as low as $596.76, and closed at $617.76. Trading volume was a total of 8.44M shares. On January 15, 2026, APP opened at $626.40, traded as high as $629.80 and as low as $600.20, and closed at $606.99. Trading volume was a total of 4.16M shares. On January 16, 2026, APP opened at $615.26, traded as high as $615.26 and as low as $559.82, and closed at $568.76. Trading volume was a total of 8.58M shares. On January 20, 2026, APP opened at $540.96, traded as high as $578.76 and as low as $532.21, and closed at $565.52. Trading volume was a total of 9.75M 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: |
01/20/2026 |
|
| Start price/share: |
$61.00 |
|
| End price/share: |
$565.52 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
827.08% |
|
| Average Annual Total Return: |
59.54% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$92,705.25 |
|
| Years: |
4.77 |
|
|
|
| Date |
Close |
| 01/13/2026 | $668.63 | | 01/14/2026 | $617.76 | | 01/15/2026 | $606.99 | | 01/16/2026 | $568.76 | | 01/20/2026 | $565.52 |
|
|
Free APP Email Alerts:
