AppLovin Corporation (APP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
APP Historical Performance
Short-Term Returns
APP Stock Price Trajectory (2021–2026)
As of May 8, 2026, AppLovin Corporation (APP) trades at $498.87, representing a +64.4% return over the past year. The stock has delivered a +771.2% total return over five years (+54.2% 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 -33.1%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MGNI (+12.6% 1Y), IAS (+40.1% 1Y), and DV (-19.9% 1Y), APP has outperformed the peer group average. Compare APP vs MGNI →
APP Historical Price Data (2025–2026)
Showing 30 of 1,273 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 471.16 | 471.19 | 442.39 | 454.17 | 3.50M | -6.11% |
| 2026-04-22 | 481.00 | 484.49 | 468.50 | 483.71 | 3.41M | +2.23% |
| 2026-04-21 | 489.50 | 491.99 | 470.50 | 473.18 | 3.82M | -3.62% |
| 2026-04-20 | 471.00 | 491.40 | 465.55 | 490.96 | 3.77M | +2.88% |
| 2026-04-17 | 478.50 | 486.46 | 472.24 | 477.20 | 3.99M | +2.38% |
| 2026-04-16 | 484.82 | 487.59 | 461.56 | 466.09 | 4.34M | +0.31% |
| 2026-04-15 | 438.95 | 465.90 | 433.67 | 464.63 | 4.85M | +7.16% |
| 2026-04-14 | 425.24 | 436.00 | 424.94 | 433.58 | 3.12M | +3.86% |
| 2026-04-13 | 395.66 | 422.46 | 394.30 | 417.45 | 5.12M | +6.63% |
| 2026-04-10 | 375.50 | 391.94 | 364.64 | 391.49 | 4.83M | +3.26% |
| 2026-04-09 | 393.25 | 397.99 | 369.19 | 379.14 | 6.52M | -3.08% |
| 2026-04-08 | 440.50 | 449.48 | 383.40 | 391.20 | 5.86M | -4.69% |
| 2026-04-07 | 407.98 | 415.60 | 398.34 | 410.44 | 2.83M | -0.54% |
| 2026-04-06 | 391.01 | 414.29 | 391.01 | 412.68 | 4.24M | +6.81% |
| 2026-04-02 | 376.74 | 393.91 | 366.76 | 386.37 | 3.14M | -0.38% |
| 2026-04-01 | 402.00 | 403.99 | 385.01 | 387.84 | 3.18M | -2.55% |
| 2026-03-31 | 379.13 | 399.38 | 373.00 | 398.00 | 4.60M | +6.97% |
| 2026-03-30 | 381.19 | 386.50 | 366.64 | 372.08 | 4.67M | -2.39% |
| 2026-03-27 | 391.25 | 399.00 | 380.38 | 381.20 | 4.04M | -2.56% |
| 2026-03-26 | 413.20 | 413.20 | 388.61 | 391.21 | 6.21M | -10.41% |
Full APP Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy APP Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See APP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APP vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAPP — Frequently Asked Questions
Quick answers to the most common questions about buying APP stock.
How has APP stock performed recently?
APP returned +64.4% over the past year, beating its 5-year annualized CAGR of +54.2%. 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 +64.4% 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.