stockNASDAQ: APP • Last 28 Days Updates
AppLovin Stock
✓ Latest Close USD
$312.24
$-23.43period diff
Period Return % Gain
-6.98%
Cumulative for period
Period High / Low Spread
$352 / $297.5
Spread: $54.50
Trading Volume Shares
123.87M
Avg: 5.90M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $335.67 | -19.66% | $352.00 | $332.19 | 15.24M |
| Aug 07, 2026 | $346.80 | +3.32% | $350.93 | $336.67 | 7.74M |
| Aug 10, 2026 | $339.00 | -2.25% | $350.28 | $338.71 | 6.27M |
| Aug 11, 2026 | $318.68 | -5.99% | $329.94 | $318.12 | 8.03M |
| Aug 12, 2026 | $303.76 | -4.68% | $319.65 | $303.17 | 9.32M |
| Aug 13, 2026 | $312.67 | +2.93% | $317.60 | $305.79 | 7.52M |
| Aug 14, 2026 | $315.44 | +0.89% | $324.37 | $313.00 | 5.28M |
| Aug 17, 2026 | $311.98 | -1.10% | $326.20 | $307.70 | 5.97M |
| Aug 18, 2026 | $307.26 | -1.51% | $314.75 | $307.05 | 5.15M |
| Aug 19, 2026 | $310.79 | +1.15% | $315.34 | $304.20 | 4.43M |
| Aug 20, 2026 | $308.77 | -0.65% | $319.42 | $307.66 | 4.46M |
| Aug 21, 2026 | $305.77 | -0.97% | $307.39 | $298.00 | 5.49M |
| Aug 24, 2026 | $298.59 | -2.35% | $307.00 | $297.50 | 4.58M |
| Aug 25, 2026 | $310.54 | +4.00% | $310.88 | $299.87 | 4.00M |
| Aug 26, 2026 | $308.11 | -0.78% | $316.80 | $306.88 | 3.58M |
Page 1 of 2