APP: AppLovin Corp.

As of Friday, April 17th, 2026

$ 477.20

+11.11 +2.38%

Open: 478.50
High: 486.46
Low: 472.24
Volume: 4,003,638
Previous Close on Thursday, April 16th, 2026

$ 466.09

+1.46 +0.31%

Open: 484.00
High: 487.59
Low: 461.56
Volume: 4,489,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 478.50 486.46 472.24 477.20 4,003,638 +11.11 +2.38
2026-04-16 484.00 487.59 461.56 466.09 4,489,384 +1.46 +0.31
2026-04-15 438.95 465.91 433.67 464.63 4,864,040 +31.12 +7.18
2026-04-14 428.55 436.04 424.94 433.51 3,136,192 +16.06 +3.85
2026-04-13 395.66 422.47 394.30 417.45 5,467,344 +26.07 +6.66
2026-04-10 376.00 391.94 364.64 391.38 4,837,636 +12.24 +3.23
2026-04-09 394.14 397.99 369.19 379.14 6,519,064 -12.06 -3.08
2026-04-08 440.50 449.48 383.40 391.20 5,904,817 -19.24 -4.69
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 487.59
On 2026-04-16		 394.30
On 2026-04-13		 85.82 21.93 487.59
On 2026-04-16		 472.24
On 2026-04-17		 -3.15 451.78
10D 487.59
On 2026-04-16		 364.64
On 2026-04-10		 90.83 23.51 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 424.37
20D 487.59
On 2026-04-16		 364.64
On 2026-04-10		 37.28 8.47 473.00
On 2026-03-23		 364.64
On 2026-04-10		 -22.91 416.72
WTD 487.59
On 2026-04-16		 394.30
On 2026-04-13		 85.82 21.93 487.59
On 2026-04-16		 472.24
On 2026-04-17		 -3.15 451.78
MTD 487.59
On 2026-04-16		 364.64
On 2026-04-10		 79.20 19.90 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 418.16
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

477.20 +11.11 +2.38 4,003,638