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
07/08/2024 $87.32 $87.92 $83.12 $85.18 2.93M
07/09/2024 $85.65 $86.20 $84.04 $84.71 2.00M
07/10/2024 $85.00 $85.28 $82.07 $84.36 2.35M
07/11/2024 $85.00 $85.06 $80.87 $82.01 2.38M
07/12/2024 $82.22 $85.24 $81.83 $84.86 1.95M
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 July 08, 2024, APP opened at $87.32, traded as high as $87.92 and as low as $83.12, and closed at $85.18. Trading volume was a total of 2.93M shares. On July 09, 2024, APP opened at $85.65, traded as high as $86.20 and as low as $84.04, and closed at $84.71. Trading volume was a total of 2.00M shares. On July 10, 2024, APP opened at $85.00, traded as high as $85.28 and as low as $82.07, and closed at $84.36. Trading volume was a total of 2.35M shares. On July 11, 2024, APP opened at $85.00, traded as high as $85.06 and as low as $80.87, and closed at $82.01. Trading volume was a total of 2.38M shares. On July 12, 2024, APP opened at $82.22, traded as high as $85.24 and as low as $81.83, and closed at $84.86. Trading volume was a total of 1.95M 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: 07/12/2024
Start price/share: $65.20
End price/share: $84.86
Dividends collected/share: $0.00
Total return: 30.15%
Average Annual Total Return: 8.46%
Starting investment: $10,000.00
Ending investment: $13,013.94
Years: 3.24
Date Close
07/08/2024$85.18
07/09/2024$84.71
07/10/2024$84.36
07/11/2024$82.01
07/12/2024$84.86
APP is categorized under the Technology sector; below are some other companies in the same sector:

APPF Historical Stock Prices
APPN Historical Stock Prices
APPS Historical Stock Prices
APTI Historical Stock Prices
AQ Historical Stock Prices
ARD Historical Stock Prices
ARMH Historical Stock Prices
ARQQ Historical Stock Prices
ARRS Historical Stock Prices
ARUN Historical Stock Prices

Also explore: APP shares outstanding history

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

APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.