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
09/13/2021 $77.56 $77.74 $71.10 $74.96 1.49M
09/14/2021 $74.80 $76.90 $74.10 $75.63 1.88M
09/15/2021 $75.27 $77.53 $72.21 $73.57 1.08M
09/16/2021 $73.40 $73.59 $70.24 $71.62 861.10K
09/17/2021 $71.89 $73.17 $70.53 $72.75 1.64M
Applovin is engaged in building a software-based platform for mobile app developers to enhance the marketing and monetization of their apps worldwide. Co.'s software solutions include AppDiscovery, a solution to automate, optimize, and manage user acquisition investments for business clients; and MAX, an in-app bidding solution that optimizes purchases of app ad inventory. Co.'s apps consist of a globally diversified portfolio of over 200 free-to-play mobile games run by twelve studios covering five gaming genres, the most frequent of which is casual games. Co.'s business clients include various advertisers, internet platforms, and others.
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 September 13, 2021, APP opened at $77.56, traded as high as $77.74 and as low as $71.10, and closed at $74.96. Trading volume was a total of 1.49M shares. On September 14, 2021, APP opened at $74.80, traded as high as $76.90 and as low as $74.10, and closed at $75.63. Trading volume was a total of 1.88M shares. On September 15, 2021, APP opened at $75.27, traded as high as $77.53 and as low as $72.21, and closed at $73.57. Trading volume was a total of 1.08M shares. On September 16, 2021, APP opened at $73.40, traded as high as $73.59 and as low as $70.24, and closed at $71.62. Trading volume was a total of 861.10K shares. On September 17, 2021, APP opened at $71.89, traded as high as $73.17 and as low as $70.53, and closed at $72.75. Trading volume was a total of 1.64M 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: 09/19/2011
End date: 09/17/2021
Start price/share: $0.91
End price/share: $72.75
Dividends collected/share: $0.00
Total return: 7,894.51%
Average Annual Total Return: 54.96%
Starting investment: $10,000.00
Ending investment: $799,313.64
Years: 10.00
Date Close
09/13/2021$74.96
09/14/2021$75.63
09/15/2021$73.57
09/16/2021$71.62
09/17/2021$72.75
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

Also explore: APP shares outstanding history

APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.