stockNASDAQ: APP • Last 3 Months Updates
AppLovin Stock
✓ Latest Close USD
$312.24
$-244.96period diff
Period Return % Gain
-43.96%
Cumulative for period
Period High / Low Spread
$595 / $297.5
Spread: $297.50
Trading Volume Shares
377.53M
Avg: 5.99M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $557.20 | -0.30% | $595.00 | $548.78 | 5.55M |
| Jun 08, 2026 | $563.69 | +1.16% | $573.70 | $557.42 | 3.90M |
| Jun 09, 2026 | $520.84 | -7.60% | $567.66 | $502.81 | 4.46M |
| Jun 10, 2026 | $492.98 | -5.35% | $517.12 | $492.63 | 4.84M |
| Jun 11, 2026 | $478.57 | -2.92% | $495.00 | $472.00 | 5.94M |
| Jun 12, 2026 | $496.77 | +3.80% | $499.80 | $472.05 | 4.33M |
| Jun 15, 2026 | $520.86 | +4.85% | $530.55 | $507.01 | 7.52M |
| Jun 16, 2026 | $515.20 | -1.09% | $523.75 | $494.69 | 6.73M |
| Jun 17, 2026 | $479.49 | -6.93% | $518.65 | $478.60 | 5.47M |
| Jun 18, 2026 | $469.71 | -2.04% | $483.90 | $460.20 | 9.55M |
| Jun 22, 2026 | $469.39 | -0.07% | $482.08 | $447.35 | 8.36M |
| Jun 23, 2026 | $467.02 | -0.50% | $474.23 | $458.16 | 5.08M |
| Jun 24, 2026 | $464.96 | -0.44% | $474.51 | $456.83 | 5.41M |
| Jun 25, 2026 | $445.93 | -4.09% | $451.81 | $418.46 | 4.13M |
| Jun 26, 2026 | $477.08 | +6.99% | $483.32 | $440.40 | 3.43M |
Page 1 of 5