 |
 |
|
|
| Home | Free Dividend Report | Stock Splits Calendar | APP Historical Stock Prices | Preferred Stock Newsletter | APP Options Chain | Stock Message Boards |
|
|
|
 Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on July 06, 2026, APP opened at $514.85, traded as high as $545.35 and as low as $513.40, and closed at $543.79. Trading volume was a total of 5.80M shares. On July 07, 2026, APP opened at $540.78, traded as high as $548.44 and as low as $518.10, and closed at $527.98. Trading volume was a total of 5.00M shares. On July 08, 2026, APP opened at $524.70, traded as high as $527.20 and as low as $507.00, and closed at $522.18. Trading volume was a total of 4.83M shares. On July 09, 2026, APP opened at $504.95, traded as high as $529.88 and as low as $500.50, and closed at $520.43. Trading volume was a total of 4.71M shares. On July 10, 2026, APP opened at $526.60, traded as high as $534.03 and as low as $504.19, and closed at $506.98. Trading volume was a total of 3.49M 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.
|
|
|
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Video: Compound Annual Growth Rate (CAGR) Definition
Free APP Email Alerts:
APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.