APP: AppLovin Corp.

As of Thursday, June 4th, 2026

$ 558.87

-11.96 -2.10%

Open: 572.40
High: 587.00
Low: 554.23
Volume: 4,957,259
Previous Close on Wednesday, June 3rd, 2026

$ 570.83

-34.80 -5.75%

Open: 594.80
High: 599.64
Low: 565.04
Volume: 3,380,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 572.40 587.00 554.23 558.87 4,957,250 -11.96 -2.10
2026-06-03 594.80 599.64 565.04 570.83 3,380,308 -34.80 -5.75
2026-06-02 613.86 617.00 591.00 605.63 2,715,835 -8.07 -1.31
2026-06-01 615.20 622.00 584.86 613.70 4,279,611 +0.61 +0.10
2026-05-29 601.47 616.67 580.52 613.09 6,216,916 +13.20 +2.20
2026-05-28 562.16 606.39 560.49 599.89 5,815,693 +32.06 +5.65
2026-05-27 520.91 581.00 514.12 567.83 8,237,889 +53.59 +10.42
2026-05-26 516.07 538.82 497.00 514.24 6,700,375 +32.56 +6.76
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 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -41.02 -6.84 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -10.90 592.42
10D 622.00
On 2026-06-01		 473.09
On 2026-05-21		 76.59 15.88 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -10.90 561.17
20D 622.00
On 2026-06-01		 443.00
On 2026-05-07		 90.04 19.21 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -10.90 521.98
WTD 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -54.22 -8.84 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -10.90 587.26
MTD 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -54.22 -8.84 622.00
On 2026-06-01		 554.23
On 2026-06-04		 -10.90 587.26
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

558.87 -11.96 -2.10 4,957,259