APP Weekly Statistics
APP weekly stock returns with week-by-week price performance and historical return data.
Applovin Corporation Class A Common Stock (APP) company overview
AppLovin is a vertically integrated advertising technology company that serves as a demand-side platform for advertisers, a supply-side platform for publishers, and an exchange that facilitates transactions between the two. About 80% of AppLovin's revenue comes from the DSP, AppDiscovery, while the remainder comes from the SSP, Max. AppLovin's primary tool for future growth is Axon 2, an ad optimizer within the DSP that lets advertisers place ads based on specified return thresholds.
| Period | Return % |
|---|---|
| 2021 | -12.86 |
| 2021 | -2.5 |
| 2021 | -1.29 |
| 2021 | -2.17 |
| 2021 | -3.29 |
| 2021 | 21.68 |
| 2021 | 8.61 |
| 2021 | 0.15 |
| 2021 | 11.08 |
| 2021 | 6.92 |
| 2021 | -3.57 |
| 2021 | -15.52 |
| 2021 | -8.11 |
| 2021 | -8.72 |
| 2021 | 5.62 |
| 2021 | -3.2 |
| 2021 | -5.43 |
| 2021 | -4.85 |
| 2021 | 24.13 |
| 2021 | 5.14 |
| 2021 | 4.98 |
| 2021 | -0.24 |
| 2021 | -6.2 |
| 2021 | 12.58 |
| 2021 | -5.85 |
| 2021 | 16.05 |
| 2021 | 7.81 |
| 2021 | 2.56 |
| 2021 | 9.17 |
| 2021 | -0.54 |
| 2021 | 13.9 |
| 2021 | -11.71 |
| 2021 | -9.3 |
| 2021 | 2.62 |
| 2021 | -2.86 |
| 2021 | -2.83 |
| 2021 | 8.74 |
| 2021 | 0.02 |
| 2022 | -15.32 |
| 2022 | -1.69 |
| 2022 | -11.34 |
| 2022 | -9.35 |
| 2022 | 11.45 |
| 2022 | 2.85 |
| 2022 | -8.55 |
| 2022 | -7.44 |
| 2022 | -11.34 |
| 2022 | -11.38 |
| 2022 | 20.73 |
| 2022 | -0.28 |
| 2022 | -0.11 |
| 2022 | -5.79 |
| 2022 | -2.14 |
| 2022 | -15.73 |
| 2022 | -6.63 |
| 2022 | -11.56 |
| 2022 | 21.04 |
| 2022 | 2.48 |
| 2022 | 1.03 |
| 2022 | -2.57 |
| 2022 | -11.06 |
| 2022 | -1.99 |
| 2022 | 14.74 |
| 2022 | -11.15 |
| 2022 | 9.62 |
| 2022 | -11.48 |
| 2022 | 8.2 |
| 2022 | -2.07 |
| 2022 | 4.23 |
| 2022 | -0.41 |
| 2022 | -24.29 |
| 2022 | -0.66 |
| 2022 | -4.67 |
| 2022 | 14.82 |
| 2022 | -17.44 |
| 2022 | -11.01 |
| 2022 | -3.13 |
| 2022 | -2.04 |
| 2022 | -8.19 |
| 2022 | -5.6 |
| 2022 | -0.63 |
| 2022 | -13.62 |
| 2022 | 12.04 |
| 2022 | -16.01 |
| 2022 | 2.34 |
| 2022 | 6.17 |
| 2022 | -26.89 |
| 2022 | -6.03 |
| 2022 | -0.1 |
| 2022 | 7.45 |
| 2023 | -10.08 |
| 2023 | 8.64 |
| 2023 | 1.39 |
| 2023 | 14.25 |
| 2023 | 8.36 |
| 2023 | 18.16 |
| 2023 | -2.6 |
| 2023 | -2.8 |
| 2023 | -3.46 |
| 2023 | -12.13 |
| 2023 | 11.37 |
| 2023 | 5.67 |
| 2023 | 10.53 |
| 2023 | 0.64 |
| 2023 | 6.6 |
| 2023 | 0.12 |
| 2023 | 2.84 |
| 2023 | 1.12 |
| 2023 | 25.06 |
| 2023 | 16.57 |
| 2023 | -4.45 |
| 2023 | 0.81 |
| 2023 | -8.59 |
| 2023 | 4.99 |
| 2023 | -1.27 |
| 2023 | 9.54 |
| 2023 | 1.33 |
| 2023 | 8.98 |
| 2023 | -0.71 |
| 2023 | 5.97 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 279.32 | 283.66 | 270.14 | 270.87 | — |
| 2026-10-09 | 281.53 | 282.3 | 275.35 | 277.04 | — |
| 2026-10-08 | 277.5 | 280.12 | 271.1 | 280.12 | — |
| 2026-10-07 | 274.22 | 281.34 | 269.41 | 281.29 | — |
| 2026-10-06 | 282.73 | 283.76 | 276.66 | 278.78 | — |
| 2026-10-05 | 270.51 | 287.18 | 270 | 281.97 | — |
| 2026-10-02 | 269.45 | 279.94 | 266.84 | 268.22 | — |
| 2026-10-01 | 291 | 291.35 | 275.13 | 281.31 | — |
| 2026-09-30 | 299.88 | 303.17 | 290.4 | 290.43 | — |
| 2026-09-29 | 309 | 313.38 | 304.84 | 305.66 | — |
| 2026-09-28 | 322.74 | 322.74 | 306.88 | 308.24 | — |
| 2026-09-25 | 312.25 | 316 | 308.33 | 310.75 | — |
| 2026-09-24 | 315.5 | 320.45 | 308.24 | 312.47 | — |
| 2026-09-23 | 315.9 | 316.5 | 304.77 | 315.25 | — |
| 2026-09-21 | 309.69 | 336.94 | 306.8 | 330.17 | — |
| 2026-09-18 | 323.59 | 328.15 | 307.76 | 308.06 | — |
| 2026-09-17 | 331.86 | 333.43 | 314.84 | 321.6 | — |
| 2026-09-16 | 333.58 | 336.39 | 322.01 | 326.56 | — |
| 2026-09-15 | 328.33 | 334.46 | 323.8 | 331.46 | — |
| 2026-09-14 | 324.07 | 338.34 | 320.4 | 334.24 | — |
| 2026-09-11 | 315.16 | 325.6 | 311.68 | 323.96 | — |
| 2026-09-10 | 300.43 | 317.64 | 300.09 | 314.49 | — |
| 2026-09-09 | 311.54 | 312.37 | 304.21 | 305.06 | — |
| 2026-09-08 | 319.44 | 322.73 | 309.85 | 312.01 | — |
| 2026-09-04 | 310.91 | 323.8 | 310.48 | 320.56 | — |
| 2026-09-02 | 307.54 | 320.83 | 305.67 | 319.05 | — |
| 2026-09-01 | 305.48 | 318.79 | 305.28 | 311.74 | — |
| 2026-08-31 | 314.4 | 317.89 | 306.25 | 312.06 | — |
| 2026-08-27 | 312 | 315.88 | 306.5 | 312.63 | — |
| 2026-08-26 | 309.27 | 316.8 | 306.88 | 308.11 | — |
| 2026-08-25 | 299.86 | 310.88 | 299.86 | 310.54 | — |
| 2026-08-24 | 304.5 | 307 | 297.5 | 298.59 | — |
| 2026-08-21 | 304.05 | 307.39 | 299 | 305.77 | — |
| 2026-08-20 | 311.38 | 319.42 | 307.66 | 308.77 | — |
| 2026-08-19 | 306.13 | 315.33 | 304.2 | 310.79 | — |
| 2026-08-18 | 308.82 | 314.75 | 307.05 | 307.26 | — |
| 2026-08-17 | 318.37 | 326.2 | 307.7 | 311.98 | — |
| 2026-08-14 | 313.21 | 324.37 | 313 | 315.44 | — |
| 2026-08-13 | 305.78 | 317.55 | 305.78 | 312.67 | — |
| 2026-08-12 | 319.25 | 319.65 | 303.17 | 303.76 | — |
| 2026-08-11 | 329 | 329.94 | 318.12 | 318.68 | — |
| 2026-08-10 | 346.61 | 350.26 | 338.72 | 339 | — |
| 2026-08-07 | 337.54 | 350.93 | 336.67 | 346.8 | — |
| 2026-08-06 | 338.45 | 351.85 | 332.19 | 335.67 | — |
| 2026-08-05 | 433.3 | 437.61 | 416.11 | 417.8 | — |
| 2026-08-04 | 419.67 | 426.9 | 405.33 | 419.7 | — |
| 2026-08-03 | 410.7 | 414.28 | 399.05 | 406.16 | — |
| 2026-07-31 | 396.1 | 398.16 | 377.71 | 395.9 | — |
| 2026-07-30 | 392.63 | 406.38 | 390.05 | 403.87 | — |
| 2026-07-29 | 413.54 | 420.85 | 397.15 | 399.46 | — |
| 2026-07-28 | 415 | 420.95 | 395.15 | 418.22 | — |
| 2026-07-27 | 404.75 | 417.58 | 401.45 | 412.73 | — |
| 2026-07-24 | 397.1 | 400.9 | 387 | 391.98 | — |
| 2026-07-23 | 414.26 | 414.89 | 396.56 | 398.86 | — |
| 2026-07-22 | 423.9 | 424.64 | 407.07 | 412.48 | — |
| 2026-07-21 | 420.06 | 434.6 | 418.33 | 428.69 | — |
| 2026-07-20 | 429.74 | 437.28 | 422.55 | 424.6 | — |
| 2026-07-17 | 421.43 | 431.39 | 413.67 | 424.54 | — |
| 2026-07-16 | 453 | 453.7 | 432.4 | 434.48 | — |
| 2026-07-15 | 449.3 | 462.69 | 444.16 | 452.73 | — |
| 2026-07-14 | 433.5 | 459.29 | 431.1 | 448.98 | — |
| 2026-07-13 | 498.33 | 500.43 | 433.71 | 442.85 | — |
| 2026-07-10 | 528.51 | 534.03 | 504.19 | 506.98 | — |
| 2026-07-09 | 504.95 | 529.88 | 500.5 | 520.43 | — |
| 2026-07-08 | 524.76 | 527.2 | 507 | 522.18 | — |
| 2026-07-07 | 541.55 | 548 | 518.1 | 527.98 | — |
| 2026-07-06 | 514.79 | 545.35 | 513.4 | 543.79 | — |
| 2026-07-02 | 550.23 | 576.46 | 524.82 | 527.06 | — |
| 2026-07-01 | 533.33 | 574.75 | 521.93 | 564.61 | — |
| 2026-06-30 | 493.75 | 519.46 | 492.84 | 515.23 | — |
| 2026-06-29 | 490.34 | 506.49 | 483 | 498.76 | — |
| 2026-06-26 | 446.29 | 483.32 | 440.4 | 477.08 | — |
| 2026-06-25 | 450.97 | 451.64 | 418.55 | 445.93 | — |
| 2026-06-24 | 461.86 | 474.51 | 456.83 | 464.96 | — |
| 2026-06-23 | 462.96 | 474.21 | 458.16 | 467.02 | — |
| 2026-06-22 | 457.34 | 482.08 | 447.35 | 469.39 | — |
| 2026-06-18 | 479.49 | 483.9 | 460.28 | 469.71 | — |
| 2026-06-17 | 514.97 | 518.65 | 478.64 | 479.49 | — |
| 2026-06-16 | 522.99 | 523.75 | 494.69 | 515.2 | — |
| 2026-06-15 | 508.41 | 530.55 | 507.01 | 520.86 | — |
| 2026-06-12 | 478.94 | 499.8 | 472.05 | 496.77 | — |
| 2026-06-11 | 486.17 | 495 | 472 | 478.57 | — |
| 2026-06-10 | 507.9 | 517.02 | 492.63 | 492.98 | — |
| 2026-06-09 | 556.71 | 567.66 | 502.81 | 520.84 | — |
| 2026-06-05 | 579.81 | 595 | 548.78 | 557.2 | — |
| 2026-06-04 | 573 | 587 | 554.23 | 558.87 | — |
| 2026-06-03 | 594.8 | 599.64 | 565.04 | 570.83 | — |
| 2026-06-02 | 614.63 | 617 | 591.01 | 605.63 | — |
| 2026-06-01 | 615.2 | 622 | 584.86 | 613.7 | — |
| 2026-05-29 | 600 | 616.67 | 580.52 | 613.09 | — |
| 2026-05-28 | 562.16 | 606.39 | 560.49 | 599.89 | — |
| 2026-05-27 | 519.67 | 581 | 514.12 | 567.83 | — |
| 2026-05-22 | 485 | 494.44 | 475.79 | 481.68 | — |
| 2026-05-21 | 480 | 498.26 | 473.08 | 485.89 | — |
| 2026-05-20 | 474.41 | 483.25 | 461 | 482.28 | — |
| 2026-05-19 | 501.54 | 503.75 | 473.26 | 476.9 | — |
| 2026-05-18 | 495.84 | 515.39 | 484.79 | 492.38 | — |
| 2026-05-15 | 480 | 504.92 | 476.5 | 501 | — |
| 2026-05-14 | 452.56 | 487.77 | 450.32 | 485.16 | — |
| 2026-05-13 | 487 | 487.39 | 450.3 | 453.53 | — |
| 2026-05-12 | 480.99 | 492.73 | 477.47 | 490.69 | — |
| 2026-05-11 | 456.07 | 479.25 | 447.08 | 478.42 | — |
| 2026-05-08 | 494.07 | 495 | 447.48 | 468.55 | — |
| 2026-05-07 | 454.88 | 512.69 | 443 | 498.87 | — |
| 2026-05-06 | 478.01 | 479.31 | 452.52 | 468.83 | — |
| 2026-05-05 | 479.83 | 483.29 | 469.62 | 478.11 | — |
| 2026-05-04 | 466.95 | 483.55 | 462.05 | 475 | — |
| 2026-05-01 | 459.05 | 469.73 | 450.48 | 460 | — |
| 2026-04-30 | 445 | 449.3 | 433.59 | 446.35 | — |
| 2026-04-29 | 448.72 | 448.72 | 430.26 | 443.43 | — |
| 2026-04-28 | 455 | 463 | 441.5 | 449.03 | — |
| 2026-04-27 | 444.16 | 461.7 | 442 | 460.29 | — |
| 2026-04-24 | 454.5 | 457.47 | 431.42 | 448.29 | — |
| 2026-04-23 | 471.16 | 471.19 | 442.39 | 454.17 | — |
| 2026-04-22 | 481 | 484.49 | 468.5 | 483.71 | — |
| 2026-04-21 | 489.5 | 491.99 | 470.5 | 473.18 | — |
| 2026-04-20 | 471 | 491.4 | 465.55 | 490.96 | — |
| 2026-04-17 | 479 | 486.46 | 472.24 | 477.2 | — |
| 2026-04-16 | 484.82 | 487.59 | 461.69 | 466.09 | — |
| 2026-04-15 | 438.95 | 465.91 | 433.67 | 464.63 | — |