APP: AppLovin Corp.

As of Monday, October 20th, 2025

$ 565.94

-33.37 -5.57%

Open: 593.31
High: 595.70
Low: 553.00
Volume: 6,490,608
Previous Close on Friday, October 17th, 2025

$ 599.31

-6.74 -1.11%

Open: 600.34
High: 612.74
Low: 589.20
Volume: 3,290,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 593.31 595.70 553.00 565.94 6,454,003 -33.37 -5.57
2025-10-17 600.34 612.74 589.20 599.31 3,290,395 -6.74 -1.11
2025-10-16 612.81 616.28 594.68 606.05 3,525,305 +3.75 +0.62
2025-10-15 603.38 615.38 592.32 602.30 3,517,139 +12.27 +2.08
2025-10-14 576.94 596.77 566.49 590.03 3,567,661 -0.08 -0.01
2025-10-13 590.00 591.32 562.28 590.11 4,033,165 +20.22 +3.55
2025-10-10 599.61 601.83 566.90 569.89 6,377,769 -30.43 -5.07
2025-10-09 615.94 618.99 591.50 600.32 6,262,180 -29.38 -4.67
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 616.28
On 2025-10-16		 553.00
On 2025-10-20		 -24.17 -4.10 616.28
On 2025-10-16		 553.00
On 2025-10-20		 -10.27 592.73
10D 654.98
On 2025-10-08		 553.00
On 2025-10-20		 -20.84 -3.55 654.98
On 2025-10-08		 553.00
On 2025-10-20		 -15.57 598.55
20D 745.61
On 2025-09-29		 545.00
On 2025-10-06		 -77.56 -12.05 745.61
On 2025-09-29		 545.00
On 2025-10-06		 -26.91 633.83
WTD 595.70
On 2025-10-20		 553.00
On 2025-10-20		 -33.37 -5.57 -- -- -- 565.94
MTD 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -152.60 -21.24 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -25.08 617.34
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

565.94 -33.37 -5.57 6,490,608