APP: AppLovin Corp.

As of Monday, March 2nd, 2026

$ 432.98

-1.79 -0.41%

Open: 418.69
High: 436.59
Low: 410.55
Volume: 4,095,093
Previous Close on Friday, February 27th, 2026

$ 434.77

-10.16 -2.28%

Open: 431.79
High: 447.53
Low: 426.50
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 418.69 436.59 410.55 432.98 4,094,931 -1.79 -0.41
2026-02-27 431.79 447.53 426.50 434.77 0 -10.16 -2.28
2026-02-26 420.69 445.90 417.56 444.93 0 +23.30 +5.53
2026-02-25 393.81 427.18 391.72 421.63 0 +28.41 +7.22
2026-02-24 381.42 398.11 366.67 393.22 0 +12.60 +3.31
2026-02-23 401.63 404.00 375.70 380.62 0 -38.06 -9.09
2026-02-20 415.00 435.00 414.59 418.68 8,638,419 +6.68 +1.62
2026-02-19 399.02 415.44 396.00 412.00 5,478,155 +7.61 +1.88
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 447.53
On 2026-02-27		 366.67
On 2026-02-24		 52.36 13.76 447.53
On 2026-02-27		 410.55
On 2026-03-02		 -8.26 425.51
10D 447.53
On 2026-02-27		 366.67
On 2026-02-24		 42.43 10.86 435.00
On 2026-02-20		 366.67
On 2026-02-24		 -15.71 411.96
20D 509.00
On 2026-02-02		 359.00
On 2026-02-13		 -40.13 -8.48 509.00
On 2026-02-02		 359.00
On 2026-02-13		 -29.47 419.06
WTD 436.59
On 2026-03-02		 410.55
On 2026-03-02		 -1.79 -0.41 -- -- -- 432.98
MTD 436.59
On 2026-03-02		 410.55
On 2026-03-02		 -1.79 -0.41 -- -- -- 432.98
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
BABA

Alibaba Group Holding Limited

142.56 -1.55 -1.08 9,413,846
GFS

GlobalFoundries Inc.

49.87 +2.32 +4.88 3,854,503
APP

AppLovin Corp.

432.98 -1.79 -0.41 4,095,093