APP: AppLovin Corp.

As of Friday, January 16th, 2026

$ 568.76

-38.23 -6.30%

Open: 615.27
High: 615.27
Low: 559.82
Volume: 8,530,346
Previous Close on Thursday, January 15th, 2026

$ 606.99

-10.77 -1.74%

Open: 626.41
High: 629.80
Low: 600.20
Volume: 4,126,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 615.27 615.27 559.82 568.76 8,530,346 -38.23 -6.30
2026-01-15 626.41 629.80 600.20 606.99 4,126,944 -10.77 -1.74
2026-01-14 673.00 675.00 596.76 617.76 8,429,942 -50.87 -7.61
2026-01-13 655.11 679.69 642.80 668.63 3,751,598 +9.98 +1.52
2026-01-12 638.63 663.88 624.79 658.65 4,362,022 +10.93 +1.69
2026-01-09 616.22 649.77 612.29 647.72 3,534,521 +31.19 +5.06
2026-01-08 621.86 628.50 605.15 616.53 3,021,025 -16.39 -2.59
2026-01-07 618.00 643.58 611.00 632.92 2,893,163 +15.68 +2.54
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 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -78.96 -12.19 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -17.64 624.16
10D 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -49.56 -8.02 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -17.64 626.81
20D 738.01
On 2025-12-22		 559.82
On 2026-01-16		 -88.37 -13.45 738.01
On 2025-12-22		 559.82
On 2026-01-16		 -24.14 663.62
WTD 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -78.96 -12.19 679.69
On 2026-01-13		 559.82
On 2026-01-16		 -17.64 624.16
MTD 683.50
On 2026-01-02		 559.82
On 2026-01-16		 -105.06 -15.59 683.50
On 2026-01-02		 559.82
On 2026-01-16		 -18.10 626.04
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

568.76 -38.23 -6.30 8,530,346