APP: AppLovin Corp.

As of Friday, July 18th, 2025

$ 364.46

+0.68 +0.19%

Open: 373.00
High: 375.50
Low: 361.00
Volume: 4,770,373
Previous Close on Thursday, July 17th, 2025

$ 363.78

+8.28 +2.33%

Open: 356.59
High: 369.40
Low: 351.00
Volume: 4,577,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 373.00 375.50 361.00 364.46 4,770,373 +0.68 +0.19
2025-07-17 356.59 369.40 351.00 363.78 4,577,736 +8.28 +2.33
2025-07-16 355.58 358.56 348.71 355.50 3,688,144 +2.54 +0.72
2025-07-15 348.00 354.38 345.41 352.96 3,383,185 -2.94 -0.83
2025-07-14 342.90 362.53 342.11 355.90 6,325,360 +20.80 +6.21
2025-07-11 342.00 345.93 332.32 335.10 3,584,592 -11.22 -3.24
2025-07-10 359.36 359.36 334.53 346.32 5,591,747 -6.42 -1.82
2025-07-09 350.27 362.64 344.75 352.74 4,229,166 +7.99 +2.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 375.50
On 2025-07-18		 342.11
On 2025-07-14		 29.36 8.76 362.53
On 2025-07-14		 345.41
On 2025-07-15		 -4.72 358.52
10D 375.50
On 2025-07-18		 332.32
On 2025-07-11		 22.82 6.68 362.64
On 2025-07-09		 332.32
On 2025-07-11		 -8.36 351.65
20D 375.50
On 2025-07-18		 320.00
On 2025-06-23		 20.09 5.83 361.76
On 2025-06-30		 325.58
On 2025-07-03		 -10.00 345.53
WTD 375.50
On 2025-07-18		 342.11
On 2025-07-14		 29.36 8.76 362.53
On 2025-07-14		 345.41
On 2025-07-15		 -4.72 358.52
MTD 375.50
On 2025-07-18		 325.58
On 2025-07-03		 14.38 4.11 358.53
On 2025-07-01		 325.58
On 2025-07-03		 -9.19 348.53
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

364.46 +0.68 +0.19 4,770,373