APP: AppLovin Corp.

As of Thursday, December 4th, 2025

$ 683.78

+21.57 +3.26%

Open: 671.28
High: 698.47
Low: 668.48
Volume: 4,945,153
Previous Close on Wednesday, December 3rd, 2025

$ 662.21

+9.21 +1.41%

Open: 654.87
High: 667.09
Low: 645.00
Volume: 2,993,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 671.28 698.47 668.48 683.78 4,945,153 +21.57 +3.26
2025-12-03 654.87 667.09 645.00 662.21 2,993,339 +9.21 +1.41
2025-12-02 632.53 679.70 631.19 653.00 5,189,104 +29.41 +4.72
2025-12-01 588.13 624.73 576.00 623.59 4,529,119 +24.11 +4.02
2025-11-28 589.79 599.59 583.40 599.48 1,817,274 +13.11 +2.24
2025-11-26 565.76 590.54 563.50 586.37 3,386,492 +30.34 +5.46
2025-11-25 555.12 557.77 535.85 556.03 2,712,501 -3.77 -0.67
2025-11-24 525.47 564.80 523.00 559.80 4,910,187 +39.54 +7.60
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 698.47
On 2025-12-04		 576.00
On 2025-12-01		 97.41 16.61 679.70
On 2025-12-02		 645.00
On 2025-12-03		 -5.11 644.41
10D 698.47
On 2025-12-04		 489.30
On 2025-11-21		 153.73 29.00 562.56
On 2025-11-20		 489.30
On 2025-11-21		 -13.02 596.53
20D 698.47
On 2025-12-04		 489.30
On 2025-11-21		 66.73 10.81 675.00
On 2025-11-10		 489.30
On 2025-11-21		 -27.51 587.35
WTD 698.47
On 2025-12-04		 576.00
On 2025-12-01		 84.30 14.06 679.70
On 2025-12-02		 645.00
On 2025-12-03		 -5.11 655.65
MTD 698.47
On 2025-12-04		 576.00
On 2025-12-01		 84.30 14.06 679.70
On 2025-12-02		 645.00
On 2025-12-03		 -5.11 655.65
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DASH

DoorDash Inc.

221.19 -1.29 -0.58 4,842,864
APP

AppLovin Corp.

683.78 +21.57 +3.26 4,945,153