APP: AppLovin Corp.

As of Friday, March 20th, 2026

$ 442.39

+2.47 +0.56%

Open: 432.50
High: 443.20
Low: 422.01
Volume: 4,755,415
Previous Close on Thursday, March 19th, 2026

$ 439.92

-2.65 -0.60%

Open: 428.33
High: 441.17
Low: 416.00
Volume: 4,739,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 432.50 443.20 422.01 442.39 4,755,415 +2.47 +0.56
2026-03-19 428.33 441.17 416.00 439.92 4,739,188 -2.65 -0.60
2026-03-18 453.61 471.72 442.20 442.57 3,482,019 -16.52 -3.60
2026-03-17 450.32 469.09 447.73 459.09 4,298,225 +5.79 +1.28
2026-03-16 460.84 465.99 446.88 453.30 3,892,363 -5.37 -1.17
2026-03-13 450.80 465.00 446.66 458.67 3,786,127 +9.34 +2.08
2026-03-12 462.48 468.50 448.60 449.33 4,986,916 -12.12 -2.63
2026-03-11 482.96 483.99 456.95 461.45 5,652,344 -15.94 -3.34
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 471.72
On 2026-03-18		 416.00
On 2026-03-19		 -16.28 -3.55 471.72
On 2026-03-18		 416.00
On 2026-03-19		 -11.81 447.45
10D 520.36
On 2026-03-09		 416.00
On 2026-03-19		 -59.75 -11.90 520.36
On 2026-03-09		 416.00
On 2026-03-19		 -20.06 460.13
20D 520.36
On 2026-03-09		 366.67
On 2026-02-24		 23.71 5.66 520.36
On 2026-03-09		 416.00
On 2026-03-19		 -20.06 452.09
WTD 471.72
On 2026-03-18		 416.00
On 2026-03-19		 -16.28 -3.55 471.72
On 2026-03-18		 416.00
On 2026-03-19		 -11.81 447.45
MTD 520.36
On 2026-03-09		 406.10
On 2026-03-03		 7.62 1.75 520.36
On 2026-03-09		 416.00
On 2026-03-19		 -20.06 464.45
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

442.39 +2.47 +0.56 4,755,415