AppLovin Corporation (APP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -6.3%
- 3M
- +28.6%
- YTD
- -14.6%
- 1Y
- +53.0%
- 3Y
- +172.9%
- 5Y
- +51.4%
Loading 10-year price history...
APP Historical Performance
APP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +44.6%
- 2022 annual price return
- -88.8%
- 2023 annual price return
- +271.4%
- 2024 annual price return
- +735.0%
- 2025 annual price return
- +97.2%
- 2026 annual price return
- -29.7%
APP Stock Price Trajectory (2021–2026)
As of July 8, 2026, AppLovin Corporation (APP) trades at $527.98, representing a +53.0% return over the past year. The stock has delivered a +696.6% total return over five years (+51.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $745.61 on September 29, 2025. From this peak, APP has corrected -29.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MGNI (-15.5% 1Y), IAS (+23.4% 1Y), and DV (-25.8% 1Y), APP has outperformed the peer group average. Compare APP vs MGNI →
APP Historical Price Data · from 2021
Rows 1–50 of 1,313| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 541.55 | 548.00 | 518.10 | 527.98 | 4.91M | -2.91% |
| 2026-07-06 | 514.79 | 545.35 | 513.40 | 543.79 | 5.66M | +3.17% |
| 2026-07-02 | 550.24 | 576.46 | 524.82 | 527.06 | 5.98M | -6.65% |
| 2026-07-01 | 533.33 | 574.75 | 521.93 | 564.61 | 5.88M | +9.58% |
| 2026-06-30 | 493.75 | 519.46 | 492.84 | 515.23 | 5.58M | +3.30% |
| 2026-06-29 | 490.34 | 506.49 | 483.00 | 498.76 | 1.14M | +4.54% |
| 2026-06-26 | 446.29 | 483.32 | 440.40 | 477.08 | 0 | +6.99% |
| 2026-06-25 | 450.97 | 451.64 | 418.55 | 445.93 | 4.12M | -4.13% |
| 2026-06-24 | 461.87 | 474.51 | 456.83 | 465.13 | 5.38M | -0.40% |
| 2026-06-23 | 462.96 | 474.21 | 458.16 | 467.02 | 5.02M | -0.50% |
| 2026-06-22 | 457.34 | 481.99 | 447.35 | 469.39 | 7.95M | -0.07% |
| 2026-06-18 | 479.49 | 483.90 | 460.28 | 469.71 | 8.66M | -2.04% |
| 2026-06-17 | 514.97 | 518.65 | 478.64 | 479.49 | 5.39M | -6.93% |
| 2026-06-16 | 522.99 | 523.75 | 494.69 | 515.20 | 6.61M | -1.09% |
| 2026-06-15 | 508.41 | 530.55 | 507.01 | 520.86 | 1.27M | +4.85% |
| 2026-06-12 | 478.94 | 499.80 | 472.05 | 496.77 | 4.32M | +3.80% |
| 2026-06-11 | 486.17 | 495.00 | 472.00 | 478.57 | 5.91M | -2.92% |
| 2026-06-10 | 507.90 | 517.01 | 492.75 | 492.98 | 4.71M | -5.35% |
| 2026-06-09 | 556.71 | 567.66 | 502.81 | 520.84 | 4.44M | -7.60% |
| 2026-06-08 | 558.59 | 573.70 | 557.42 | 563.69 | 3.88M | +1.16% |
| 2026-06-05 | 577.90 | 594.01 | 548.71 | 557.20 | 5.52M | -0.30% |
| 2026-06-04 | 573.00 | 587.00 | 554.43 | 558.87 | 4.95M | -2.10% |
| 2026-06-03 | 594.80 | 599.64 | 565.04 | 570.83 | 3.38M | -5.75% |
| 2026-06-02 | 614.63 | 617.00 | 591.00 | 605.63 | 2.59M | -1.31% |
| 2026-06-01 | 615.20 | 622.00 | 584.86 | 613.70 | 4.28M | +0.10% |
| 2026-05-29 | 600.00 | 616.67 | 580.52 | 613.09 | 5.38M | +2.20% |
| 2026-05-28 | 562.16 | 606.39 | 560.49 | 599.89 | 5.81M | +5.65% |
| 2026-05-27 | 519.67 | 581.00 | 514.12 | 567.83 | 7.81M | +10.42% |
| 2026-05-26 | 516.07 | 538.82 | 497.00 | 514.24 | 6.70M | +6.76% |
| 2026-05-22 | 485.00 | 494.44 | 475.79 | 481.68 | 3.78M | -0.87% |
| 2026-05-21 | 479.08 | 498.26 | 473.08 | 485.89 | 3.14M | +0.75% |
| 2026-05-20 | 476.00 | 483.09 | 461.00 | 482.28 | 2.82M | +1.13% |
| 2026-05-19 | 501.54 | 503.75 | 473.23 | 476.90 | 3.29M | -3.14% |
| 2026-05-18 | 495.84 | 515.39 | 484.79 | 492.38 | 4.46M | -1.72% |
| 2026-05-15 | 480.00 | 504.98 | 476.50 | 501.00 | 5.24M | +3.26% |
| 2026-05-14 | 452.56 | 487.77 | 450.32 | 485.16 | 5.92M | +6.97% |
| 2026-05-13 | 487.00 | 487.39 | 450.30 | 453.53 | 5.57M | -7.57% |
| 2026-05-12 | 481.00 | 492.73 | 477.47 | 490.69 | 4.30M | +2.56% |
| 2026-05-11 | 456.07 | 479.22 | 447.08 | 478.42 | 4.52M | +2.11% |
| 2026-05-08 | 494.07 | 495.00 | 447.48 | 468.55 | 7.72M | -6.08% |
| 2026-05-07 | 454.88 | 512.69 | 443.00 | 498.87 | 12.47M | +6.41% |
| 2026-05-06 | 478.01 | 479.31 | 452.52 | 468.83 | 5.80M | -1.94% |
| 2026-05-05 | 479.83 | 483.29 | 469.62 | 478.11 | 3.14M | +0.65% |
| 2026-05-04 | 466.95 | 483.55 | 462.00 | 475.00 | 3.71M | +3.26% |
| 2026-05-01 | 459.06 | 469.73 | 450.48 | 460.00 | 2.10M | +3.06% |
| 2026-04-30 | 445.00 | 449.30 | 433.59 | 446.35 | 2.07M | +0.66% |
| 2026-04-29 | 448.72 | 448.72 | 430.49 | 443.43 | 2.30M | -1.25% |
| 2026-04-28 | 455.00 | 463.00 | 441.50 | 449.03 | 2.76M | -2.45% |
| 2026-04-27 | 444.16 | 461.66 | 442.00 | 460.29 | 3.48M | +2.68% |
| 2026-04-24 | 454.50 | 457.47 | 431.42 | 448.29 | 4.29M | -1.29% |
Should I Buy APP?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APP — Frequently Asked Questions
Quick answers to the most common questions about buying APP stock.
How has APP stock performed recently?
APP returned +53.0% over the past year, beating its 5-year annualized CAGR of +51.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is APP's all-time high price?
AppLovin Corporation reached $745.61 on 2025-09-29. The 52-week high is $745.61. Current 1-year return of +53.0% places the stock closer to historical peaks.
Where can I download APP historical price data?
This page provides APP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.