No.2
Disclosure
2026/11/05 07:05
四半期報告書（10-Q）
APP AppLovinS&P 500 member / Communication Services
2 posts
AppLovin (APP) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
AppLovin (APP) Stock Price History
AppLovin closed at $391.22 on Nov 6, 2026, +40.3% over 1 month, −36.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$391.22Nov 6
1-Month Low$228.50Oct 30
1-Week Change+71.2%vs Oct 30
1-Month Change+40.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,403 today (+40.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +40.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $391.22 | +35.12 | +9.86% |
| Nov 5 (Thu) | $356.10 | +84.35 | +31.04% |
| Nov 4 (Wed) | $271.75 | +26.24 | +10.69% |
| Nov 3 (Tue) | $245.51 | +16.66 | +7.28% |
| Nov 2 (Mon) | $228.85 | +0.35 | +0.15% |
| Oct 30 (Fri) | $228.50 | −26.41 | −10.36% |
| Oct 29 (Thu) | $254.91 | −5.06 | −1.95% |
| Oct 28 (Wed) | $259.97 | −2.85 | −1.08% |
| Oct 27 (Tue) | $262.82 | +2.08 | +0.80% |
| Oct 26 (Mon) | $260.74 | +0.49 | +0.19% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$391.22Nov 6
3-Month Low$228.50Oct 30
1-Month Change+40.3%vs Oct 6
3-Month Change+16.5%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,165 today (+16.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +16.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $391.22 | +35.12 | +9.86% |
| Nov 5 (Thu) | $356.10 | +84.35 | +31.04% |
| Nov 4 (Wed) | $271.75 | +26.24 | +10.69% |
| Nov 3 (Tue) | $245.51 | +16.66 | +7.28% |
| Nov 2 (Mon) | $228.85 | +0.35 | +0.15% |
| Oct 30 (Fri) | $228.50 | −26.41 | −10.36% |
| Oct 29 (Thu) | $254.91 | −5.06 | −1.95% |
| Oct 28 (Wed) | $259.97 | −2.85 | −1.08% |
| Oct 27 (Tue) | $262.82 | +2.08 | +0.80% |
| Oct 26 (Mon) | $260.74 | +0.49 | +0.19% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$613.70Jun 1
6-Month Low$228.50Oct 30
3-Month Change+16.5%vs Aug 6
6-Month Change−16.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $834 today (−16.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −16.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $391.22 | +71.2% |
| Oct 2026 | $228.50 | −21.3% |
| Sep 2026 | $290.43 | −6.9% |
| Aug 2026 | $312.06 | −21.2% |
| Jul 2026 | $395.90 | −23.2% |
| Jun 2026 | $515.23 | −16.0% |
| May 2026 | $613.09 | +37.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$733.60Dec 22
52-Week Low$228.50Oct 30
Year to Date−41.9%vs Dec 31
From 52-Week High−46.7%Dec 22
If you had invested $1,000 1 year ago, it would be worth $631 today (−36.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −36.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $391.22 | +71.2% |
| Oct 2026 | $228.50 | −21.3% |
| Sep 2026 | $290.43 | −6.9% |
| Aug 2026 | $312.06 | −21.2% |
| Jul 2026 | $395.90 | −23.2% |
| Jun 2026 | $515.23 | −16.0% |
| May 2026 | $613.09 | +37.4% |
| Apr 2026 | $446.35 | +12.1% |
| Mar 2026 | $398.00 | −8.5% |
| Feb 2026 | $434.77 | −8.1% |
| Jan 2026 | $473.11 | −29.8% |
| Dec 2025 | $673.82 | +12.4% |
| Nov 2025 | $599.48 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$721.37Dec 19, 2025
3-Year Low$37.36Dec 4, 2023
Annualized Return+107.5%
Max Drawdown−68.3%
If you had invested $1,000 3 years ago, it would be worth $8,934 today (+793.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +793.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $391.22 | −41.9% |
| 2025 | $673.82 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$721.37Dec 19, 2025
5-Year Low$9.72Jan 2, 2023
Annualized Return+28.4%
Max Drawdown−91.3%
If you had invested $1,000 5 years ago, it would be worth $3,482 today (+248.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +248.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $391.22 | −41.9% |
| 2025 | $673.82 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$721.37Dec 2025
All-Time Low$9.72Jan 2023
Total Change+541.3%vs Apr 2021
Annualized Return+39.6%
If you had invested $1,000 in Apr 2021, it would be worth $6,413 today (+541.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +75.5%, while this stock moved +541.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $391.22 | −36.7% |
| 2025 | $618.32 | +76.3% |
| 2024 | $350.65 | +779.9% |
| 2023 | $39.85 | +278.4% |
| 2022 | $10.53 | −88.8% |
| 2021 | $94.26 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2021). Please check the latest prices before trading.
AppLovin in Kabutaro's Daily Blog
- Nov 5, 2026 US Stock of the Day: On November 5, 2026, the most talked-about US stock online is AppLovin<APP>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 06:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／株主総会の議決結果（Item 5.07）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／株主総会の議決結果（Item 5.07）／財務諸表および添付資料（Item 9.01）