APP: AppLovin Corp.

As of Friday, October 16th, 2026

$ 266.13

-13.16 -4.71%

Open: 279.88
High: 280.81
Low: 264.31
Volume: 3,506,666
Previous Close on Thursday, October 15th, 2026

$ 279.29

+17.10 +6.52%

Open: 260.72
High: 280.25
Low: 260.59
Volume: 4,376,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 279.88 280.81 264.31 266.13 3,506,666 -13.16 -4.71
2026-10-15 260.72 280.25 260.59 279.29 4,376,344 +17.10 +6.52
2026-10-14 270.20 273.00 261.00 262.19 4,292,915 -10.09 -3.71
2026-10-13 268.28 276.95 267.00 272.28 3,716,327 +1.41 +0.52
2026-10-12 280.00 283.66 270.14 270.87 3,621,233 -6.17 -2.23
2026-10-09 281.53 282.49 275.35 277.04 3,250,950 -3.08 -1.10
2026-10-08 276.08 280.12 271.10 280.12 5,954,761 -1.17 -0.42
2026-10-07 274.85 281.34 269.41 281.29 3,485,158 +2.51 +0.90
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 283.66
On 2026-10-12		 260.59
On 2026-10-15		 -10.91 -3.94 283.66
On 2026-10-12		 260.59
On 2026-10-15		 -8.13 270.15
10D 287.20
On 2026-10-05		 260.59
On 2026-10-15		 -2.09 -0.78 287.20
On 2026-10-05		 260.59
On 2026-10-15		 -9.27 275.00
20D 336.94
On 2026-09-21		 260.59
On 2026-10-15		 -41.93 -13.61 336.94
On 2026-09-21		 260.59
On 2026-10-15		 -22.66 290.06
WTD 283.66
On 2026-10-12		 260.59
On 2026-10-15		 -10.91 -3.94 283.66
On 2026-10-12		 260.59
On 2026-10-15		 -8.13 270.15
MTD 291.55
On 2026-10-01		 260.59
On 2026-10-15		 -24.30 -8.37 291.55
On 2026-10-01		 260.59
On 2026-10-15		 -10.62 274.96
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

266.13 -13.16 -4.71 3,506,666