stockNASDAQ: APP • 28 Days Updates
AppLovin Stock (APP)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
AppLovin provides an AI-powered platform enabling mobile app developers to grow audiences and monetize applications, trading on Nasdaq Stocks. Shares last closed at $280.12, moving -0.42% over the past week and -10.93% across 28 days. The stock is -44.75% over 3 months, -32.90% over 6 months and -55.52% over 12 months. Media and tech peers WBD (Warner Bros. Discovery) (+9.75%), META (Meta Platforms) (+11.87%), GOOGL (Alphabet) (+4.72%), NFLX (Netflix) (-5.84%) and GOOG (Alphabet . Capital Stock) (+4.38%) moved over the same 28-day stretch.
Investor Relations:investors.applovin.com
Price & Performance Trajectory
AppLovin CorporationNASDAQ: APP
Latest Close
$280.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAPP session performance
✓ Latest Close USD
$280.12
Latest session close
$-34.37vs period start
Period Return % % GAIN
-10.93%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$338.34 / $266.84
Period range envelope
$71.50channel spread
Total Volume SHARES
110.70M
Period turnover
Avg: 5.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $280.12 | -0.42% | $280.12 | $271.10 | 5.94M |
| Oct 07, 2026 | $281.29 | +0.90% | $281.34 | $269.41 | 3.53M |
| Oct 06, 2026 | $278.78 | -1.13% | $283.76 | $276.66 | 4.36M |
| Oct 05, 2026 | $281.97 | +5.13% | $287.20 | $270.00 | 6.89M |
| Oct 02, 2026 | $268.22 | -4.65% | $279.94 | $266.84 | 8.97M |
| Oct 01, 2026 | $281.31 | -3.14% | $291.55 | $275.13 | 8.02M |
| Sep 30, 2026 | $290.43 | -4.98% | $303.17 | $290.36 | 6.73M |
| Sep 29, 2026 | $305.66 | -0.84% | $313.38 | $304.84 | 3.73M |
| Sep 28, 2026 | $308.24 | -0.81% | $322.74 | $306.88 | 4.17M |
| Sep 25, 2026 | $310.75 | -0.55% | $316.01 | $308.33 | 3.02M |
| Sep 23, 2026 | $315.25 | -4.10% | $316.50 | $304.77 | 6.80M |
| Sep 22, 2026 | $328.73 | -0.44% | $333.57 | $323.68 | 3.37M |
| Sep 21, 2026 | $330.17 | +7.18% | $336.94 | $306.80 | 5.99M |
| Sep 18, 2026 | $308.06 | -4.21% | $328.15 | $307.76 | 10.96M |
| Sep 17, 2026 | $321.60 | -1.52% | $333.43 | $314.82 | 4.54M |
Page 1 of 2