AppLovin Corporation (APP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +40.3%
- 3M
- +16.5%
- YTD
- -36.7%
- 1Y
- -37.0%
- 3Y
- +114.9%
- 5Y
- +31.5%
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
- -55.2%
APP Stock Price Trajectory (2021–2026)
As of November 8, 2026, AppLovin Corporation (APP) trades at $391.22, representing a -37.0% return over the past year. The stock has delivered a +292.6% total return over five years (+31.5% 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 -47.5%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MGNI (+84.2% 1Y), IAS (+1.0% 1Y), and DV (+23.6% 1Y), APP has underperformed the peer group average. Compare APP vs MGNI →
APP Historical Price Data · from 2021
Rows 1–50 of 1,399| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 353.50 | 398.00 | 348.95 | 391.22 | 11.47M | +9.86% |
| 2026-11-05 | 349.83 | 365.33 | 338.88 | 356.10 | 22.12M | +31.04% |
| 2026-11-04 | 250.96 | 275.48 | 249.85 | 271.75 | 14.53M | +10.69% |
| 2026-11-03 | 231.25 | 248.48 | 231.10 | 245.51 | 4.80M | +7.28% |
| 2026-11-02 | 234.53 | 239.74 | 227.40 | 228.85 | 5.22M | +0.15% |
| 2026-10-30 | 242.08 | 242.56 | 225.19 | 228.50 | 9.14M | -10.36% |
| 2026-10-29 | 258.10 | 261.18 | 252.00 | 254.91 | 3.91M | -1.95% |
| 2026-10-28 | 257.54 | 262.79 | 257.10 | 259.97 | 2.27M | -1.08% |
| 2026-10-27 | 262.50 | 264.05 | 257.50 | 262.82 | 2.26M | +0.80% |
| 2026-10-26 | 261.39 | 262.93 | 255.46 | 260.74 | 2.20M | +0.19% |
| 2026-10-23 | 263.04 | 264.00 | 258.32 | 260.25 | 2.35M | -1.52% |
| 2026-10-22 | 265.25 | 270.60 | 260.95 | 264.28 | 2.86M | -1.35% |
| 2026-10-21 | 271.38 | 272.65 | 264.08 | 267.90 | 2.73M | -1.67% |
| 2026-10-20 | 269.33 | 277.44 | 267.28 | 272.46 | 2.45M | +1.24% |
| 2026-10-19 | 269.45 | 270.40 | 262.29 | 269.12 | 2.91M | +1.12% |
| 2026-10-16 | 279.88 | 280.81 | 264.31 | 266.13 | 3.51M | -4.71% |
| 2026-10-15 | 261.72 | 280.25 | 260.59 | 279.29 | 4.38M | +6.52% |
| 2026-10-14 | 270.20 | 273.00 | 261.00 | 262.19 | 4.35M | -3.71% |
| 2026-10-13 | 268.27 | 276.95 | 267.00 | 272.28 | 3.84M | +0.52% |
| 2026-10-12 | 280.00 | 283.66 | 270.14 | 270.87 | 3.71M | -2.23% |
| 2026-10-09 | 281.53 | 282.49 | 275.35 | 277.04 | 3.32M | -1.10% |
| 2026-10-08 | 276.08 | 280.12 | 271.10 | 280.12 | 6.13M | -0.42% |
| 2026-10-07 | 274.85 | 281.34 | 269.41 | 281.29 | 3.53M | +0.90% |
| 2026-10-06 | 282.73 | 283.76 | 276.66 | 278.78 | 4.37M | -1.13% |
| 2026-10-05 | 270.62 | 287.20 | 270.00 | 281.97 | 6.90M | +5.13% |
| 2026-10-02 | 270.18 | 279.94 | 266.84 | 268.22 | 8.97M | -4.65% |
| 2026-10-01 | 291.00 | 291.55 | 275.13 | 281.31 | 8.02M | -3.14% |
| 2026-09-30 | 299.50 | 303.17 | 290.36 | 290.43 | 6.73M | -4.98% |
| 2026-09-29 | 309.00 | 313.38 | 304.84 | 305.66 | 3.73M | -0.84% |
| 2026-09-28 | 322.05 | 322.74 | 306.88 | 308.24 | 4.17M | -0.81% |
| 2026-09-25 | 312.50 | 316.01 | 308.33 | 310.75 | 3.02M | -0.55% |
| 2026-09-24 | 315.50 | 320.45 | 308.24 | 312.47 | 3.97M | -0.88% |
| 2026-09-23 | 315.90 | 316.50 | 304.77 | 315.25 | 6.81M | -4.10% |
| 2026-09-22 | 333.00 | 333.61 | 323.68 | 328.73 | 3.43M | -0.44% |
| 2026-09-21 | 309.69 | 336.94 | 306.80 | 330.17 | 6.00M | +7.18% |
| 2026-09-18 | 323.39 | 328.15 | 307.76 | 308.06 | 10.96M | -4.21% |
| 2026-09-17 | 331.86 | 333.43 | 314.82 | 321.60 | 4.54M | -1.52% |
| 2026-09-16 | 333.58 | 336.44 | 322.01 | 326.56 | 3.53M | -1.48% |
| 2026-09-15 | 328.33 | 334.46 | 323.80 | 331.46 | 6.60M | -0.83% |
| 2026-09-14 | 324.04 | 338.34 | 320.40 | 334.24 | 5.06M | +3.17% |
| 2026-09-11 | 315.54 | 325.60 | 311.68 | 323.96 | 3.76M | +3.01% |
| 2026-09-10 | 300.84 | 317.66 | 300.09 | 314.49 | 4.73M | +3.09% |
| 2026-09-09 | 311.54 | 312.37 | 304.21 | 305.06 | 3.95M | -2.23% |
| 2026-09-08 | 319.38 | 322.73 | 309.85 | 312.01 | 3.92M | -2.67% |
| 2026-09-04 | 310.46 | 323.80 | 310.45 | 320.56 | 3.81M | +2.23% |
| 2026-09-03 | 322.90 | 331.81 | 309.41 | 313.58 | 4.46M | -1.71% |
| 2026-09-02 | 309.74 | 320.83 | 305.67 | 319.05 | 3.88M | +2.34% |
| 2026-09-01 | 305.50 | 318.79 | 305.28 | 311.74 | 3.91M | -0.10% |
| 2026-08-31 | 315.25 | 317.89 | 306.25 | 312.06 | 5.06M | -1.79% |
| 2026-08-28 | 316.25 | 335.45 | 315.92 | 317.76 | 6.63M | +1.64% |
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 -37.0% over the past year, below its 5-year annualized CAGR of +31.5%. 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 $738.01. Current 1-year return of -37.0% 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.