APP: AppLovin Corp.
$ 693.71 |
|
-5.11 -0.73% |
|
| Open: | 697.89 |
| High: | 699.73 |
| Low: | 683.62 |
| Volume: | 2,240,417 |
$ 698.82
-15.41 -2.16%
| Open: | 705.03 |
| High: | 705.39 |
| Low: | 682.00 |
| Volume: | 3,108,221 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 697.89 | 699.73 | 683.62 | 693.71 | 2,240,404 | -5.11 | -0.73 |
| 2025-12-29 | 705.03 | 705.39 | 682.00 | 698.82 | 3,108,221 | -15.41 | -2.16 |
| 2025-12-26 | 727.71 | 732.00 | 708.20 | 714.23 | 1,763,203 | -13.27 | -1.82 |
| 2025-12-24 | 727.85 | 734.77 | 721.55 | 727.50 | 943,324 | -0.95 | -0.13 |
| 2025-12-23 | 727.38 | 737.00 | 710.25 | 728.45 | 2,218,417 | -5.15 | -0.70 |
| 2025-12-22 | 731.97 | 738.01 | 722.03 | 733.60 | 3,055,074 | +12.23 | +1.70 |
| 2025-12-19 | 702.00 | 732.00 | 700.00 | 721.37 | 7,824,199 | +27.00 | +3.89 |
| 2025-12-18 | 675.00 | 704.13 | 674.00 | 694.37 | 3,588,125 | +37.24 | +5.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 737.00 On 2025-12-23 |
682.00 On 2025-12-29 |
-39.89 | -5.44 | 737.00 On 2025-12-23 |
682.00 On 2025-12-29 |
-7.46 | 712.54 |
| 10D | 738.01 On 2025-12-22 |
654.00 On 2025-12-16 |
18.55 | 2.75 | 738.01 On 2025-12-22 |
682.00 On 2025-12-29 |
-7.59 | 704.65 |
| 20D | 738.01 On 2025-12-22 |
631.19 On 2025-12-02 |
70.12 | 11.24 | 726.83 On 2025-12-09 |
654.00 On 2025-12-16 |
-10.02 | 695.89 |
| WTD | 705.39 On 2025-12-29 |
682.00 On 2025-12-29 |
-20.52 | -2.87 | 705.39 On 2025-12-29 |
683.62 On 2025-12-30 |
-3.09 | 696.27 |
| MTD | 738.01 On 2025-12-22 |
631.19 On 2025-12-02 |
70.12 | 11.24 | 726.83 On 2025-12-09 |
654.00 On 2025-12-16 |
-10.02 | 695.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |