APP: AppLovin Corp.

As of Wednesday, June 4th, 2025

$ 398.51

-- 0 0%

Open: 398.51
High: 398.51
Low: 398.51
Volume: N/A
Previous Close on Tuesday, June 3rd, 2025

$ 398.51

-3.40 -0.85%

Open: 401.91
High: 408.00
Low: 390.41
Volume: 4,598,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-03 401.91 408.00 390.41 398.51 4,598,189 -3.40 -0.85
2025-06-02 392.31 402.25 381.60 401.91 6,191,851 +8.91 +2.27
2025-05-30 386.87 394.24 372.53 393.00 7,753,728 +8.77 +2.28
2025-05-29 400.10 402.90 381.43 384.23 5,130,717 -6.03 -1.55
2025-05-28 381.38 392.87 375.12 390.26 6,706,890 +9.35 +2.45
2025-05-27 362.00 384.36 355.16 380.91 7,664,840 +26.62 +7.51
2025-05-23 341.72 356.55 340.20 354.29 5,314,800 +2.82 +0.80
2025-05-22 360.52 367.47 350.82 351.47 5,329,400 -6.88 -1.92
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.94 +2.07 +0.83 1,332,467
KO

The Coca-Cola Company

71.32 +0.16 +0.22 3,070,974
PFE

Pfizer Inc.

23.50 +0.15 +0.62 5,671,368
VZ

Verizon Communications Inc.

43.68 -0.16 -0.35 2,444,161
VIX

CBOE Volatility Index

17.71 -0.01 -0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,589.47 +69.83 +0.16 122,761,325
DJTA

Dow Jones Transportation Average

14,690.85 -71.35 -0.48 34,266,125
SPX

S&P 500 Index

5,983.12 +12.75 +0.21
OEX

S&P 100 Index

2,922.53 +7.48 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,697.00 +34.42 +0.16
NYA

NYSE Composite Index

19,998.39 +86.01 +0.43
XAX

NYSE AMEX Composite Index

5,328.93 -29.20 -0.54
RUI

RUSSELL 1000 Index

3,276.33 +7.93 +0.24
RUT

Russell 2000 Index

2,101.34 -1.64 -0.08
RUA

Russell 3000 Index

3,402.70 +7.77 +0.23
VIX

CBOE Volatility Index

17.71 -0.01 -0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.21 -1.01
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,966.37 +10.96 +0.11
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

398.51 0.00 0.00