APP: AppLovin Corp.

As of Thursday, September 3rd, 2026

$ 313.58

-5.47 -1.71%

Open: 322.90
High: 331.81
Low: 309.41
Volume: 4,374,236
Previous Close on Wednesday, September 2nd, 2026

$ 319.05

+7.31 +2.34%

Open: 309.74
High: 320.83
Low: 305.67
Volume: 3,855,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 322.90 331.81 309.41 313.58 4,369,428 -5.47 -1.71
2026-09-02 309.74 320.83 305.67 319.05 3,855,900 +7.31 +2.34
2026-09-01 305.50 318.79 305.28 311.74 3,878,396 -0.32 -0.10
2026-08-31 315.25 317.89 306.25 312.06 4,950,540 -5.70 -1.79
2026-08-28 316.25 335.45 315.92 317.76 6,615,564 +5.13 +1.64
2026-08-27 312.00 315.88 306.50 312.63 4,013,150 +4.52 +1.47
2026-08-26 309.27 316.80 306.88 308.11 3,525,717 -2.43 -0.78
2026-08-25 299.87 310.88 299.87 310.54 3,954,495 +11.95 +4.00
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 335.45
On 2026-08-28		 305.28
On 2026-09-01		 0.95 0.30 335.45
On 2026-08-28		 305.28
On 2026-09-01		 -8.99 314.84
10D 335.45
On 2026-08-28		 297.50
On 2026-08-24		 4.81 1.56 335.45
On 2026-08-28		 305.28
On 2026-09-01		 -8.99 310.98
20D 350.93
On 2026-08-07		 297.50
On 2026-08-24		 -22.09 -6.58 350.93
On 2026-08-07		 297.50
On 2026-08-24		 -15.23 314.25
WTD 331.81
On 2026-09-03		 305.28
On 2026-09-01		 -4.18 -1.32 317.89
On 2026-08-31		 317.89
On 2026-08-31		 0.00 314.11
MTD 331.81
On 2026-09-03		 305.28
On 2026-09-01		 1.52 0.49 318.79
On 2026-09-01		 318.79
On 2026-09-01		 0.00 314.79
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

313.58 -5.47 -1.71 4,374,236