stockNASDAQ: APP • Last 12 Months Updates
AppLovin Stock
✓ Latest Close USD
$312.24
$-175.11period diff
Period Return % Gain
-35.93%
Cumulative for period
Period High / Low Spread
$745.61 / $297.5
Spread: $448.11
Trading Volume Shares
1.47B
Avg: 5.81M/day
Historical Quotes & Breakdown(253 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2025 | $487.35 | +1.17% | $499.87 | $485.08 | 5.05M |
| Sep 04, 2025 | $499.97 | +2.59% | $511.00 | $490.66 | 6.22M |
| Sep 05, 2025 | $490.24 | -1.95% | $507.87 | $469.80 | 8.29M |
| Sep 08, 2025 | $547.04 | +11.59% | $555.50 | $535.70 | 16.52M |
| Sep 09, 2025 | $558.17 | +2.03% | $559.24 | $544.92 | 8.50M |
| Sep 10, 2025 | $567.12 | +1.60% | $576.01 | $561.50 | 6.73M |
| Sep 11, 2025 | $571.31 | +0.74% | $576.44 | $560.79 | 6.13M |
| Sep 12, 2025 | $582.00 | +1.87% | $587.88 | $572.11 | 6.73M |
| Sep 15, 2025 | $593.14 | +1.91% | $595.27 | $574.23 | 6.25M |
| Sep 16, 2025 | $603.80 | +1.80% | $605.38 | $589.28 | 8.59M |
| Sep 17, 2025 | $606.66 | +0.47% | $613.69 | $587.23 | 8.92M |
| Sep 18, 2025 | $621.52 | +2.45% | $632.88 | $613.78 | 9.26M |
| Sep 19, 2025 | $649.59 | +4.52% | $653.06 | $617.56 | 73.13M |
| Sep 22, 2025 | $643.50 | -0.94% | $657.00 | $639.52 | 9.31M |
| Sep 23, 2025 | $651.18 | +1.19% | $670.19 | $637.51 | 7.80M |
Page 1 of 17