stockNASDAQ: APP • Last 6 Months Updates
AppLovin Stock
✓ Latest Close USD
$312.24
$-204.99period diff
Period Return % Gain
-39.63%
Cumulative for period
Period High / Low Spread
$622 / $297.5
Spread: $324.50
Trading Volume Shares
664.39M
Avg: 5.32M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $517.23 | +3.01% | $520.36 | $494.00 | 5.33M |
| Mar 10, 2026 | $477.39 | -7.70% | $517.00 | $473.00 | 6.69M |
| Mar 11, 2026 | $461.45 | -3.34% | $483.99 | $456.95 | 5.71M |
| Mar 12, 2026 | $449.33 | -2.63% | $468.50 | $448.60 | 5.00M |
| Mar 13, 2026 | $458.67 | +2.08% | $465.00 | $446.66 | 3.79M |
| Mar 16, 2026 | $453.30 | -1.17% | $465.99 | $446.88 | 4.00M |
| Mar 17, 2026 | $459.09 | +1.28% | $469.09 | $447.73 | 4.33M |
| Mar 18, 2026 | $442.57 | -3.60% | $471.72 | $442.20 | 3.51M |
| Mar 19, 2026 | $439.92 | -0.60% | $441.17 | $416.00 | 4.76M |
| Mar 20, 2026 | $442.39 | +0.56% | $443.20 | $422.01 | 4.77M |
| Mar 23, 2026 | $458.95 | +3.74% | $473.00 | $445.77 | 4.58M |
| Mar 24, 2026 | $435.91 | -5.02% | $458.10 | $427.70 | 4.04M |
| Mar 25, 2026 | $436.69 | +0.18% | $444.88 | $429.38 | 2.94M |
| Mar 26, 2026 | $391.21 | -10.41% | $413.34 | $388.60 | 6.29M |
| Mar 27, 2026 | $381.20 | -2.56% | $399.00 | $380.38 | 4.13M |
Page 1 of 9