APP: AppLovin Corp.
$ 364.46 |
|
+0.68 +0.19% |
Open: | 373.00 |
High: | 375.50 |
Low: | 361.00 |
Volume: | 4,770,373 |
$ 363.78
+8.28 +2.33%
Open: | 356.59 |
High: | 369.40 |
Low: | 351.00 |
Volume: | 4,577,736 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 373.00 | 375.50 | 361.00 | 364.46 | 4,770,373 | +0.68 | +0.19 |
2025-07-17 | 356.59 | 369.40 | 351.00 | 363.78 | 4,577,736 | +8.28 | +2.33 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 375.50 On 2025-07-18 |
342.11 On 2025-07-14 |
29.36 | 8.76 | 362.53 On 2025-07-14 |
345.41 On 2025-07-15 |
-4.72 | 358.52 |
10D | 375.50 On 2025-07-18 |
332.32 On 2025-07-11 |
22.82 | 6.68 | 362.64 On 2025-07-09 |
332.32 On 2025-07-11 |
-8.36 | 351.65 |
20D | 375.50 On 2025-07-18 |
320.00 On 2025-06-23 |
20.09 | 5.83 | 361.76 On 2025-06-30 |
325.58 On 2025-07-03 |
-10.00 | 345.53 |
WTD | 375.50 On 2025-07-18 |
342.11 On 2025-07-14 |
29.36 | 8.76 | 362.53 On 2025-07-14 |
345.41 On 2025-07-15 |
-4.72 | 358.52 |
MTD | 375.50 On 2025-07-18 |
325.58 On 2025-07-03 |
14.38 | 4.11 | 358.53 On 2025-07-01 |
325.58 On 2025-07-03 |
-9.19 | 348.53 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
APP
AppLovin Corp. |
364.46 | +0.68 | +0.19 | 4,770,373 |