APP: AppLovin Corp.

As of Monday, July 20th, 2026

$ 424.54

-- 0 0%

Open: 424.54
High: 424.54
Low: 424.54
Volume: N/A
Previous Close on Friday, July 17th, 2026

$ 424.54

-9.94 -2.29%

Open: 421.43
High: 431.39
Low: 413.63
Volume: 5,622,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 421.43 431.39 413.63 424.54 5,622,120 -9.94 -2.29
2026-07-16 452.30 453.83 432.40 434.48 5,151,335 -18.25 -4.03
2026-07-15 448.90 462.69 444.16 452.73 4,626,202 +3.75 +0.84
2026-07-14 433.50 459.57 431.10 448.98 6,634,330 +6.13 +1.38
2026-07-13 497.00 500.43 433.71 442.85 10,323,530 -64.13 -12.65
2026-07-10 526.60 534.03 504.19 506.98 3,490,893 -13.45 -2.58
2026-07-09 504.95 529.88 500.50 520.43 4,687,235 -1.75 -0.34
2026-07-08 524.70 527.20 507.00 522.18 4,825,027 -5.80 -1.10
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 500.43
On 2026-07-13		 413.63
On 2026-07-17		 -82.44 -16.26 500.43
On 2026-07-13		 413.63
On 2026-07-17		 -17.35 440.72
10D 548.44
On 2026-07-07		 413.63
On 2026-07-17		 -102.52 -19.45 548.44
On 2026-07-07		 413.63
On 2026-07-17		 -24.58 482.49
20D 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -54.95 -11.46 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -28.25 486.24
WTD 500.43
On 2026-07-13		 413.63
On 2026-07-17		 -82.44 -16.26 500.43
On 2026-07-13		 413.63
On 2026-07-17		 -17.35 440.72
MTD 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -90.69 -17.60 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -28.25 493.05
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.84 +5.01 +1.44 227,859
KO

The Coca-Cola Company

81.87 +0.31 +0.38 1,165,124
PFE

Pfizer Inc.

25.02 -0.04 -0.14 2,028,574
VZ

Verizon Communications Inc.

43.18 -0.41 -0.94 1,442,091
VIX

CBOE Volatility Index

17.68 -1.11 -5.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,294.66 +148.24 +0.28 33,967,253
DJTA

Dow Jones Transportation Average

22,676.27 -47.60 -0.21 3,153,649
SPX

S&P 500 Index

7,511.17 +53.47 +0.72
OEX

S&P 100 Index

3,703.23 +29.22 +0.80
NDX

NASDAQ 100 Index

29,000.08 +407.42 +1.42
NYA

NYSE Composite Index

23,846.42 +29.51 +0.12
XAX

NYSE AMEX Composite Index

8,089.66 -8.60 -0.11
RUI

RUSSELL 1000 Index

4,089.53 +27.26 +0.67
RUT

Russell 2000 Index

2,975.02 +12.80 +0.43
RUA

Russell 3000 Index

4,272.00 +28.04 +0.66
VIX

CBOE Volatility Index

17.68 -1.11 -5.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.42 -0.40 -1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.80 -0.48 -2.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 -0.73 -3.55
 
Recent
Ticker Last Chg %Chg Volume
DB

Deutsche Bank Aktiengesellschaft

35.20 0.00 0.00
APP

AppLovin Corp.

424.54 0.00 0.00