APP: AppLovin Corp.

As of Tuesday, September 2nd, 2025

$ 481.73

+3.14 +0.66%

Open: 464.00
High: 481.86
Low: 452.25
Volume: 5,268,981
Previous Close on Friday, August 29th, 2025

$ 478.59

-5.16 -1.07%

Open: 480.72
High: 485.53
Low: 472.42
Volume: 5,131,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-02 464.00 481.86 452.25 481.73 5,267,635 +3.14 +0.66
2025-08-29 480.72 485.53 472.42 478.59 5,131,502 -5.16 -1.07
2025-08-28 463.20 488.70 463.00 483.75 5,892,550 +20.81 +4.50
2025-08-27 469.00 474.98 458.65 462.94 2,947,689 -6.39 -1.36
2025-08-26 448.01 471.92 444.00 469.33 5,551,336 +18.65 +4.14
2025-08-25 440.30 454.39 434.02 450.68 3,864,015 +9.00 +2.04
2025-08-22 418.76 446.92 412.33 441.68 6,194,402 +22.92 +5.47
2025-08-21 411.62 431.86 408.80 418.76 5,048,408 +6.38 +1.55
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 488.70
On 2025-08-28		 444.00
On 2025-08-26		 31.05 6.89 488.70
On 2025-08-28		 452.25
On 2025-09-02		 -7.46 475.27
10D 488.70
On 2025-08-28		 385.19
On 2025-08-20		 43.19 9.85 434.07
On 2025-08-19		 385.19
On 2025-08-20		 -11.26 451.24
20D 488.70
On 2025-08-28		 376.91
On 2025-08-05		 86.72 21.95 473.70
On 2025-08-11		 385.19
On 2025-08-20		 -18.68 443.19
WTD 481.86
On 2025-09-02		 452.25
On 2025-09-02		 3.14 0.66 -- -- -- 481.73
MTD 481.86
On 2025-09-02		 452.25
On 2025-09-02		 3.14 0.66 -- -- -- 481.73
As of Tuesday, September 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.39 +0.19 +0.07 4,076,937
KO

The Coca-Cola Company

69.06 +0.07 +0.10 24,754,473
PFE

Pfizer Inc.

24.98 +0.22 +0.89 44,225,283
VZ

Verizon Communications Inc.

43.80 -0.43 -0.97 21,109,440
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,295.81 -249.07 -0.55 533,186,345
DJTA

Dow Jones Transportation Average

15,780.14 -124.71 -0.78 166,088,739
SPX

S&P 500 Index

6,415.54 -44.72 -0.69 2,559,090,791
OEX

S&P 100 Index

3,174.93 -20.82 -0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,231.11 -184.31 -0.79 1,191,033,046
NYA

NYSE Composite Index

21,044.87 -106.60 -0.50 0
XAX

NYSE AMEX Composite Index

6,623.63 -17.23 -0.26 0
RUI

RUSSELL 1000 Index

3,513.92 -23.46 -0.66
RUT

Russell 2000 Index

2,352.21 -14.21 -0.60
RUA

Russell 3000 Index

3,656.15 -24.31 -0.66
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 +0.28 +1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 +0.59 +2.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +1.03 +5.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,670.76 -101.12 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

33.16 -0.23 -0.69 2,168,872
APP

AppLovin Corp.

481.73 +3.14 +0.66 5,268,981