AppLovin Corporation (APP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +10.1%
- 3M
- -30.0%
- YTD
- -46.8%
- 1Y
- -48.9%
- 3Y
- +105.7%
- 5Y
- +35.1%
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
- -36.0%
APP Stock Price Trajectory (2021–2026)
As of September 23, 2026, AppLovin Corporation (APP) trades at $328.73, representing a -48.9% return over the past year. The stock has delivered a +349.8% total return over five years (+35.1% 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 -55.9%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MGNI (+2.6% 1Y), IAS (+22.4% 1Y), and DV (+8.4% 1Y), APP has underperformed the peer group average. Compare APP vs MGNI →
APP Historical Price Data · from 2021
Rows 1–50 of 1,366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 333.57 | 333.57 | 323.68 | 328.73 | 3.36M | -0.44% |
| 2026-09-21 | 308.69 | 336.94 | 306.80 | 330.17 | 5.94M | +7.18% |
| 2026-09-18 | 323.59 | 328.15 | 307.76 | 308.06 | 10.88M | -4.21% |
| 2026-09-17 | 331.86 | 333.43 | 314.84 | 321.60 | 4.38M | -1.52% |
| 2026-09-16 | 333.58 | 336.39 | 322.01 | 326.56 | 3.52M | -1.48% |
| 2026-09-15 | 328.32 | 334.46 | 323.80 | 331.46 | 6.47M | -0.83% |
| 2026-09-14 | 324.07 | 338.34 | 320.40 | 334.24 | 4.79M | +3.17% |
| 2026-09-11 | 315.16 | 325.60 | 311.68 | 323.96 | 3.74M | +3.01% |
| 2026-09-10 | 300.43 | 317.64 | 300.09 | 314.49 | 4.72M | +3.09% |
| 2026-09-09 | 311.54 | 312.37 | 304.22 | 305.06 | 3.86M | -2.23% |
| 2026-09-08 | 319.44 | 322.73 | 309.85 | 312.01 | 3.82M | -2.67% |
| 2026-09-04 | 310.91 | 323.80 | 310.48 | 320.56 | 3.74M | +2.23% |
| 2026-09-03 | 322.90 | 331.81 | 309.41 | 313.58 | 4.38M | -1.71% |
| 2026-09-02 | 307.54 | 320.83 | 305.67 | 319.05 | 3.87M | +2.34% |
| 2026-09-01 | 305.48 | 318.79 | 305.28 | 311.74 | 3.88M | -0.10% |
| 2026-08-31 | 314.40 | 317.89 | 306.25 | 312.06 | 5.02M | -1.79% |
| 2026-08-28 | 316.30 | 335.45 | 316.00 | 317.76 | 6.60M | +1.64% |
| 2026-08-27 | 312.01 | 315.88 | 306.50 | 312.63 | 4.00M | +1.47% |
| 2026-08-26 | 309.27 | 316.80 | 306.88 | 308.11 | 3.53M | -0.78% |
| 2026-08-25 | 300.06 | 310.88 | 300.00 | 310.54 | 3.99M | +4.00% |
| 2026-08-24 | 304.50 | 307.00 | 297.50 | 298.59 | 4.58M | -2.35% |
| 2026-08-21 | 304.05 | 307.39 | 298.00 | 305.77 | 5.49M | -0.97% |
| 2026-08-20 | 311.38 | 319.42 | 307.66 | 308.77 | 4.46M | -0.65% |
| 2026-08-19 | 306.50 | 315.33 | 304.20 | 310.79 | 4.43M | +1.15% |
| 2026-08-18 | 308.82 | 314.75 | 307.05 | 307.26 | 5.15M | -1.51% |
| 2026-08-17 | 318.37 | 326.20 | 307.70 | 311.98 | 5.97M | -1.10% |
| 2026-08-14 | 313.21 | 324.37 | 313.00 | 315.44 | 5.28M | +0.89% |
| 2026-08-13 | 305.98 | 317.60 | 305.78 | 312.67 | 7.52M | +2.93% |
| 2026-08-12 | 319.25 | 319.65 | 303.17 | 303.76 | 9.32M | -4.68% |
| 2026-08-11 | 329.60 | 329.94 | 318.12 | 318.68 | 8.03M | -5.99% |
| 2026-08-10 | 347.00 | 350.28 | 338.71 | 339.00 | 6.27M | -2.25% |
| 2026-08-07 | 337.54 | 350.93 | 336.67 | 346.80 | 7.74M | +3.32% |
| 2026-08-06 | 338.45 | 352.00 | 332.19 | 335.67 | 15.24M | -19.66% |
| 2026-08-05 | 432.51 | 437.79 | 416.09 | 417.80 | 10.80M | -0.45% |
| 2026-08-04 | 418.33 | 426.90 | 405.33 | 419.70 | 7.15M | +3.33% |
| 2026-08-03 | 410.70 | 414.28 | 399.05 | 406.16 | 4.59M | +2.59% |
| 2026-07-31 | 397.90 | 398.16 | 377.71 | 395.90 | 15.45M | -1.97% |
| 2026-07-30 | 393.02 | 406.38 | 390.05 | 403.87 | 7.55M | +1.10% |
| 2026-07-29 | 413.54 | 420.85 | 397.15 | 399.46 | 5.61M | -4.49% |
| 2026-07-28 | 414.48 | 420.95 | 395.15 | 418.22 | 5.58M | +1.33% |
| 2026-07-27 | 404.75 | 417.58 | 401.45 | 412.73 | 5.15M | +5.29% |
| 2026-07-24 | 397.10 | 400.90 | 386.97 | 391.98 | 4.86M | -1.72% |
| 2026-07-23 | 414.26 | 414.89 | 396.50 | 398.86 | 5.36M | -3.30% |
| 2026-07-22 | 424.56 | 424.64 | 407.07 | 412.48 | 7.82M | -3.78% |
| 2026-07-21 | 419.09 | 434.60 | 418.00 | 428.69 | 4.86M | +0.96% |
| 2026-07-20 | 429.74 | 437.93 | 422.55 | 424.60 | 5.12M | +0.01% |
| 2026-07-17 | 421.43 | 431.39 | 413.63 | 424.54 | 5.63M | -2.29% |
| 2026-07-16 | 452.30 | 453.83 | 432.40 | 434.48 | 5.17M | -4.03% |
| 2026-07-15 | 448.90 | 462.69 | 444.16 | 452.73 | 4.63M | +0.84% |
| 2026-07-14 | 433.50 | 459.57 | 431.10 | 448.98 | 6.66M | +1.38% |
APP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -48.9% over the past year, below its 5-year annualized CAGR of +35.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -48.9% places the stock further from 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.