Historical Stock Price
ETFs Holding APP »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
01/19/2023 $10.40 $10.62 $10.09 $10.18 1.86M
01/20/2023 $10.27 $10.95 $10.13 $10.94 1.96M
01/23/2023 $11.02 $11.99 $10.96 $11.98 2.71M
01/24/2023 $11.84 $12.19 $11.72 $11.90 2.78M
01/25/2023 $11.50 $11.91 $11.01 $11.82 1.90M
Applovin is engaged in building a software-based platform for mobile app developers to improve the marketing and monetization of their apps. Co.'s software platform includes AppDiscovery, Adjust, and MAX. AppDiscovery is a suite of marketing solutions that enables developers to automate, support, and manage their marketing efforts. Adjust is SaaS mobile marketing platform which allows clients to understand their users' journey while allowing marketers to make decisions through measurement, attribution, and fraud prevention. MAX is a suite of monetization solutions that support the value of a developer's traffic by running a single unbiased auction in which advertisers bid simultaneously.
APP historical stock prices picture
Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on January 19, 2023, APP opened at $10.40, traded as high as $10.62 and as low as $10.09, and closed at $10.18. Trading volume was a total of 1.86M shares. On January 20, 2023, APP opened at $10.27, traded as high as $10.95 and as low as $10.13, and closed at $10.94. Trading volume was a total of 1.96M shares. On January 23, 2023, APP opened at $11.02, traded as high as $11.99 and as low as $10.96, and closed at $11.98. Trading volume was a total of 2.71M shares. On January 24, 2023, APP opened at $11.84, traded as high as $12.19 and as low as $11.72, and closed at $11.90. Trading volume was a total of 2.78M shares. On January 25, 2023, APP opened at $11.50, traded as high as $11.91 and as low as $11.01, and closed at $11.82. Trading volume was a total of 1.90M shares.

APP Historical Stock Prices By Date:

APP historical cagr picture

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: 01/25/2023
Start price/share: $65.20
End price/share: $11.82
Dividends collected/share: $0.00
Total return: -81.87%
Average Annual Total Return: -61.67%
Starting investment: $10,000.00
Ending investment: $1,812.83
Years: 1.78
Date Close
01/19/2023$10.18
01/20/2023$10.94
01/23/2023$11.98
01/24/2023$11.90
01/25/2023$11.82
APP is categorized under the Consumer sector; below are some other companies in the same sector:

APRN Historical Stock Prices
ATB Historical Stock Prices
ATX Historical Stock Prices
AVP Historical Stock Prices
AWA Historical Stock Prices
AXL Historical Stock Prices
BAU Historical Stock Prices
BC Historical Stock Prices
BDBD Historical Stock Prices
BDE Historical Stock Prices

Email EnvelopeFree APP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.