APP: AppLovin Corp.

As of Thursday, March 5th, 2026

$ 482.81

-- 0 0%

Open: 482.81
High: 482.81
Low: 482.81
Volume: N/A
Previous Close on Wednesday, March 4th, 2026

$ 482.81

+43.92 +10.01%

Open: 445.00
High: 485.16
Low: 443.30
Volume: 8,301,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 445.00 485.16 443.30 482.81 8,301,201 +43.92 +10.01
2026-03-03 414.01 444.16 406.10 438.89 5,186,730 +5.91 +1.36
2026-03-02 418.69 436.59 410.55 432.98 4,094,931 -1.79 -0.41
2026-02-27 431.79 447.53 426.50 434.77 0 -10.16 -2.28
2026-02-26 420.69 445.90 417.56 444.93 0 +23.30 +5.53
2026-02-25 393.81 427.18 391.72 421.63 0 +28.41 +7.22
2026-02-24 381.42 398.11 366.67 393.22 0 +12.60 +3.31
2026-02-23 401.63 404.00 375.70 380.62 0 -38.06 -9.09
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 485.16
On 2026-03-04		 406.10
On 2026-03-03		 61.18 14.51 447.53
On 2026-02-27		 406.10
On 2026-03-03		 -9.26 446.88
10D 485.16
On 2026-03-04		 366.67
On 2026-02-24		 78.42 19.39 435.00
On 2026-02-20		 366.67
On 2026-02-24		 -15.71 426.05
20D 485.16
On 2026-03-04		 359.00
On 2026-02-13		 21.02 4.55 482.00
On 2026-02-10		 359.00
On 2026-02-13		 -25.52 417.91
WTD 485.16
On 2026-03-04		 406.10
On 2026-03-03		 48.04 11.05 436.59
On 2026-03-02		 436.59
On 2026-03-02		 0.00 451.56
MTD 485.16
On 2026-03-04		 406.10
On 2026-03-03		 48.04 11.05 436.59
On 2026-03-02		 436.59
On 2026-03-02		 0.00 451.56
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 0.00 0.00 8,886
KO

The Coca-Cola Company

78.10 0.00 0.00 40,075
PFE

Pfizer Inc.

26.62 0.00 0.00 173,387
VZ

Verizon Communications Inc.

51.20 0.00 0.00 26,327
VIX

CBOE Volatility Index

22.00 +0.85 +4.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 0.00 0.00 511,380,236
DJTA

Dow Jones Transportation Average

19,712.44 0.00 0.00 146,731,557
SPX

S&P 500 Index

6,869.50 0.00 0.00
OEX

S&P 100 Index

3,357.75 0.00 0.00
NDX

NASDAQ 100 Index

25,093.68 0.00 0.00
NYA

NYSE Composite Index

23,086.28 0.00 0.00
XAX

NYSE AMEX Composite Index

8,730.15 0.00 0.00
RUI

RUSSELL 1000 Index

3,750.79 0.00 0.00
RUT

Russell 2000 Index

2,636.01 0.00 0.00
RUA

Russell 3000 Index

3,911.15 0.00 0.00
VIX

CBOE Volatility Index

22.00 +0.85 +4.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

482.81 0.00 0.00