AppLovin Corporation (APP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
APP Stock Price Trajectory (2021–2026)
As of March 1, 2026, AppLovin Corporation (APP) trades at $434.77, representing a +33.5% return over the past year. The stock has delivered a +46.2% return over five years, 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 -41.7%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TTD (-66.1% 1Y), SRAD (-15.5% 1Y), and GTM (-46.7% 1Y), APP has outperformed the peer group average. Compare APP vs TTD →
Historical Price Data
Showing 30 of 1,225 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 431.68 | 447.53 | 426.77 | 434.77 | 434 | -2.28% |
| 2026-02-26 | 420.69 | 445.90 | 417.56 | 444.93 | 444 | +5.53% |
| 2026-02-25 | 393.81 | 427.18 | 391.72 | 421.63 | 421 | +7.22% |
| 2026-02-24 | 381.45 | 398.11 | 366.67 | 393.22 | 393 | +3.31% |
| 2026-02-23 | 401.76 | 404.00 | 375.70 | 380.62 | 380 | -9.09% |
| 2026-02-20 | 415.00 | 435.00 | 414.65 | 418.68 | 418 | +1.62% |
| 2026-02-19 | 399.00 | 415.44 | 396.00 | 412.00 | 5.61M | +1.88% |
| 2026-02-18 | 380.00 | 407.17 | 372.50 | 404.39 | 5.72M | +5.73% |
| 2026-02-17 | 383.93 | 386.87 | 379.61 | 382.47 | 276K | -2.07% |
| 2026-02-13 | 365.00 | 391.85 | 359.00 | 390.55 | 9.07M | +6.44% |
| 2026-02-12 | 404.00 | 404.88 | 365.01 | 366.91 | 18.73M | -19.68% |
| 2026-02-11 | 459.00 | 471.97 | 438.18 | 456.81 | 10.65M | -3.41% |
| 2026-02-10 | 473.15 | 482.00 | 461.70 | 472.92 | 6.13M | +2.72% |
| 2026-02-09 | 421.34 | 471.73 | 419.52 | 460.38 | 10.21M | +13.19% |
| 2026-02-06 | 399.32 | 410.21 | 380.30 | 406.72 | 6.45M | +8.39% |
| 2026-02-05 | 387.06 | 388.60 | 360.12 | 375.23 | 8.71M | -3.13% |
| 2026-02-04 | 402.00 | 410.25 | 382.40 | 387.34 | 15.40M | -16.12% |
| 2026-02-03 | 483.00 | 484.99 | 448.57 | 461.79 | 7.12M | -4.39% |
| 2026-02-02 | 502.55 | 509.00 | 476.00 | 483.00 | 6.03M | +2.09% |
| 2026-01-30 | 559.79 | 563.47 | 463.08 | 473.11 | 12.15M | -16.89% |
| 2026-01-29 | 550.10 | 569.92 | 542.00 | 569.24 | 5.28M | +4.96% |
| 2026-01-28 | 546.79 | 557.97 | 537.68 | 542.36 | 4.76M | -0.22% |
| 2026-01-27 | 546.82 | 556.43 | 536.30 | 543.56 | 4.65M | +1.52% |
| 2026-01-26 | 531.97 | 558.37 | 529.03 | 535.44 | 5.65M | +2.10% |
| 2026-01-24 | 521.50 | 535.70 | 509.04 | 524.41 | 4.50M | 0.00% |
| 2026-01-23 | 521.50 | 535.70 | 509.04 | 524.41 | 4.84M | +0.47% |
| 2026-01-22 | 538.93 | 539.86 | 514.35 | 521.94 | 5.64M | -1.99% |
| 2026-01-21 | 555.01 | 560.00 | 530.15 | 532.56 | 6.65M | -5.83% |
| 2026-01-20 | 540.96 | 578.76 | 532.21 | 565.52 | 9.75M | -0.57% |
| 2026-01-16 | 615.26 | 615.26 | 559.82 | 568.76 | 8.55M | -6.30% |
See APP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APP Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare APP vs NVDA
See how APP stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has APP stock performed recently?
APP returned +33.5% over the past year, beating its 5-year annualized CAGR of +46.2%. 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 +33.5% 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.