APP: AppLovin Corp.
$ 355.50 |
|
-- 0 0% |
Open: | 355.50 |
High: | 355.50 |
Low: | 355.50 |
Volume: | N/A |
$ 355.50
+2.54 +0.72%
Open: | 355.58 |
High: | 358.56 |
Low: | 348.71 |
Volume: | 3,688,144 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-07-08 | 352.14 | 359.00 | 341.50 | 344.75 | 3,018,052 | -0.25 | -0.07 |
2025-07-07 | 341.87 | 346.78 | 338.22 | 345.00 | 3,123,428 | +3.36 | +0.98 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 362.53 On 2025-07-14 |
332.32 On 2025-07-11 |
2.76 | 0.78 | 359.36 On 2025-07-10 |
332.32 On 2025-07-11 |
-7.52 | 349.16 |
10D | 362.64 On 2025-07-09 |
325.58 On 2025-07-03 |
18.81 | 5.59 | 362.64 On 2025-07-09 |
332.32 On 2025-07-11 |
-8.36 | 346.59 |
20D | 371.00 On 2025-06-17 |
320.00 On 2025-06-23 |
-15.18 | -4.10 | 371.00 On 2025-06-17 |
320.00 On 2025-06-23 |
-13.75 | 344.36 |
WTD | 362.53 On 2025-07-14 |
342.11 On 2025-07-14 |
20.40 | 6.09 | 362.53 On 2025-07-14 |
345.41 On 2025-07-15 |
-4.72 | 354.79 |
MTD | 362.64 On 2025-07-09 |
325.58 On 2025-07-03 |
5.42 | 1.55 | 358.53 On 2025-07-01 |
325.58 On 2025-07-03 |
-9.19 | 345.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,254.78 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,820.34 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
6,263.70 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,086.04 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,907.97 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,485.74 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
5,948.85 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,427.58 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,226.98 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,561.74 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
17.18 | +0.02 | +0.12 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.64 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.60 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,501.84 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
APP
AppLovin Corp. |
355.50 | 0.00 | 0.00 |