AppLovin Corporation
APPNASDAQTechnology● Active
$563.69
+$6.49(+1.16%)
Market Cap$189.4B
P/E Ratio—
52W High$745.61
52W Low$320
AppLovin Corporation（APP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
app · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$745.61
Sep 29, 2025
-24.4% from here
5-Year Low5Y
$9.14
Dec 28, 2022
+6.1K% from low
IPO Priceadj.
$65.20
Apr 15, 2021
+764.6% since IPO
1 Year Ago
$383.60
Jun 9, 2025
+46.9% in 1Y
5 Years Ago
$80.25
Jun 9, 2021
+602.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $558.59 | $573.70 | $557.42 | $563.84 | $563.84 | 3.6M | +0.94% |
| Jun 5, 2026 | $577.92 | $595.00 | $548.78 | $557.20 | $557.20 | 5.5M | -3.59% |
| Jun 4, 2026 | $572.40 | $587.00 | $554.23 | $558.87 | $558.87 | 5.0M | -2.36% |
| Jun 3, 2026 | $594.80 | $599.64 | $565.04 | $570.83 | $570.83 | 3.5M | -4.03% |
| Jun 2, 2026 | $613.86 | $617.00 | $591.00 | $605.63 | $605.63 | 2.7M | -1.34% |
| Jun 1, 2026 | $615.20 | $622.00 | $584.86 | $613.70 | $613.70 | 4.3M | -0.24% |
| May 29, 2026 | $601.47 | $616.67 | $580.52 | $613.09 | $613.09 | 6.3M | +1.93% |
| May 28, 2026 | $562.16 | $606.39 | $560.49 | $599.89 | $599.89 | 5.8M | +6.71% |
| May 27, 2026 | $520.91 | $581.00 | $514.12 | $567.83 | $567.83 | 8.3M | +9.01% |
| May 26, 2026 | $516.07 | $538.82 | $497.00 | $514.24 | $514.24 | 6.8M | -0.35% |
| May 22, 2026 | $485.00 | $494.44 | $475.79 | $481.68 | $481.68 | 3.8M | -0.68% |
| May 21, 2026 | $480.00 | $498.26 | $473.09 | $485.89 | $485.89 | 3.2M | +1.23% |
| May 20, 2026 | $474.41 | $483.25 | $461.00 | $482.28 | $482.28 | 2.9M | +1.66% |
| May 19, 2026 | $501.54 | $503.78 | $473.18 | $476.90 | $476.90 | 3.3M | -4.91% |
| May 18, 2026 | $496.49 | $515.39 | $484.79 | $492.38 | $492.38 | 4.5M | -0.83% |
| May 15, 2026 | $479.99 | $504.98 | $476.50 | $501.00 | $501.00 | 5.4M | +4.38% |
| May 14, 2026 | $452.56 | $487.77 | $450.32 | $485.16 | $485.16 | 6.0M | +7.20% |
| May 13, 2026 | $487.39 | $487.39 | $450.30 | $453.53 | $453.53 | 5.6M | -6.95% |
| May 12, 2026 | $480.38 | $492.73 | $477.43 | $490.69 | $490.69 | 4.7M | +2.15% |
| May 11, 2026 | $456.07 | $479.28 | $447.09 | $478.42 | $478.42 | 4.6M | +4.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · APP
Jan 1 → Dec 31 · 6 years2026-17.5%$683.37 → $563.84
-17.5%
2025+103.5%$331.06 → $673.82
+103.5%
2024+721.7%$39.41 → $323.83
+721.7%
2023+268.6%$10.81 → $39.85
+268.6%
2022-88.9%$95.00 → $10.53
-88.9%
2021+18.6%$79.48 → $94.26
+18.6%
Best Year2024 · +721.7%
Worst Year2022 · -88.9%
Positive Years4 / 6
Avg Annual Return+167.7%
6Y Total Return+609.4%
6Y CAGR~+38.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in APP?
If you invested $1,000 in APP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,646
Total Return+764.6%
CAGR~+53.9% / yr
Profit+$7,646
Based on Apr 15, 2021 · $65.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AppLovin Corporation（APP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $563.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APP 历史股价FMP 日线复权 OHLCV