APP: AppLovin Corp.
$ 344.37 |
|
-16.08 -4.46% |
|
| Open: | 360.66 |
| High: | 361.89 |
| Low: | 338.65 |
| Volume: | 5,790,959 |
$ 360.45
-10.23 -2.76%
| Open: | 370.95 |
| High: | 371.00 |
| Low: | 358.71 |
| Volume: | 2,941,770 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 360.66 | 361.89 | 338.65 | 344.37 | 5,790,959 | -16.08 | -4.46 |
| 2025-06-17 | 370.95 | 371.00 | 358.71 | 360.45 | 2,941,770 | -10.23 | -2.76 |
| 2025-06-16 | 367.79 | 377.01 | 364.49 | 370.68 | 3,528,423 | +6.19 | +1.70 |
| 2025-06-13 | 372.78 | 381.00 | 360.75 | 364.49 | 4,336,899 | -16.09 | -4.23 |
| 2025-06-12 | 380.50 | 384.10 | 362.45 | 380.58 | 6,520,044 | -2.85 | -0.74 |
| 2025-06-11 | 386.30 | 387.95 | 377.90 | 383.43 | 3,575,124 | -0.18 | -0.05 |
| 2025-06-10 | 390.00 | 396.77 | 374.68 | 383.61 | 4,931,769 | +0.01 | +0.00 |
| 2025-06-09 | 401.25 | 404.50 | 382.85 | 383.60 | 7,778,119 | -34.29 | -8.21 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |