stockNASDAQ: APP • Last 7 Days Updates
AppLovin Stock
✓ Latest Close USD
$312.24
$-0.39period diff
Period Return % Gain
-0.12%
Cumulative for period
Period High / Low Spread
$335.45 / $305.28
Spread: $30.17
Trading Volume Shares
26.81M
Avg: 4.47M/day
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | $312.63 | +1.47% | $315.88 | $306.50 | 4.05M |
| Aug 28, 2026 | $317.76 | +1.64% | $335.45 | $315.92 | 6.62M |
| Aug 31, 2026 | $312.06 | -1.79% | $317.89 | $306.25 | 5.06M |
| Sep 01, 2026 | $311.74 | -0.10% | $318.80 | $305.28 | 3.90M |
| Sep 02, 2026 | $319.05 | +2.34% | $320.83 | $305.67 | 3.88M |
| Sep 03, 2026 | $312.24 | -2.13% | $331.81 | $309.41 | 3.31M |