APP: AppLovin Corp.

As of Friday, May 1st, 2026

$ 460.00

+13.65 +3.06%

Open: 459.06
High: 469.73
Low: 450.48
Volume: 2,459,782
Previous Close on Thursday, April 30th, 2026

$ 446.35

+2.92 +0.66%

Open: 445.16
High: 449.30
Low: 433.59
Volume: 2,211,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 459.06 469.73 450.48 460.00 2,459,782 +13.65 +3.06
2026-04-30 445.16 449.30 433.59 446.35 2,211,290 +2.92 +0.66
2026-04-29 448.72 448.72 430.25 443.43 2,296,882 -5.60 -1.25
2026-04-28 455.00 463.00 441.50 449.03 2,756,661 -11.26 -2.45
2026-04-27 443.15 461.70 442.00 460.29 3,474,799 +12.00 +2.68
2026-04-24 455.00 457.47 431.42 448.29 4,355,285 -5.88 -1.29
2026-04-23 470.71 471.19 442.39 454.17 3,500,764 -29.54 -6.11
2026-04-22 481.75 484.49 468.50 483.71 3,397,478 +10.53 +2.23
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 469.73
On 2026-05-01		 430.25
On 2026-04-29		 11.71 2.61 463.00
On 2026-04-28		 430.25
On 2026-04-29		 -7.07 451.82
10D 491.99
On 2026-04-21		 430.25
On 2026-04-29		 -17.20 -3.60 491.99
On 2026-04-21		 430.25
On 2026-04-29		 -12.55 460.94
20D 491.99
On 2026-04-21		 364.64
On 2026-04-10		 73.63 19.06 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 442.66
WTD 469.73
On 2026-05-01		 430.25
On 2026-04-29		 11.71 2.61 463.00
On 2026-04-28		 430.25
On 2026-04-29		 -7.07 451.82
MTD 469.73
On 2026-05-01		 450.48
On 2026-05-01		 13.65 3.06 -- -- -- 460.00
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

460.00 +13.65 +3.06 2,459,782