APP: AppLovin Corp.

As of Thursday, October 9th, 2025

$ 600.32

-29.38 -4.67%

Open: 615.94
High: 618.99
Low: 591.50
Volume: 6,262,180
Previous Close on Wednesday, October 8th, 2025

$ 629.70

-2.15 -0.34%

Open: 631.39
High: 654.98
Low: 616.24
Volume: 5,453,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 615.94 618.99 591.50 600.32 6,262,180 -29.38 -4.67
2025-10-08 631.39 654.98 616.24 629.70 5,453,103 -2.15 -0.34
2025-10-07 595.22 644.47 592.26 631.85 11,731,709 +45.08 +7.68
2025-10-06 684.48 687.00 545.00 586.78 13,022,388 -95.99 -14.06
2025-10-03 691.02 695.00 673.17 682.76 4,106,921 -0.88 -0.13
2025-10-02 710.19 710.99 674.40 683.64 6,060,266 -20.45 -2.90
2025-10-01 714.84 727.49 697.51 704.09 6,187,102 -14.45 -2.01
2025-09-30 713.00 720.56 699.22 718.54 6,740,509 +6.18 +0.87
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 695.00
On 2025-10-03		 545.00
On 2025-10-06		 -83.32 -12.19 695.00
On 2025-10-03		 545.00
On 2025-10-06		 -21.58 626.28
10D 745.61
On 2025-09-29		 545.00
On 2025-10-06		 -39.59 -6.19 745.61
On 2025-09-29		 545.00
On 2025-10-06		 -26.91 661.99
20D 745.61
On 2025-09-29		 545.00
On 2025-10-06		 29.01 5.08 745.61
On 2025-09-29		 545.00
On 2025-10-06		 -26.91 642.66
WTD 687.00
On 2025-10-06		 545.00
On 2025-10-06		 -82.44 -12.07 687.00
On 2025-10-06		 591.50
On 2025-10-09		 -13.90 612.16
MTD 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -118.22 -16.45 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -25.08 645.59
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

81.02 -1.89 -2.28 601,733
AXS

AXIS Capital Holdings Limited

96.79 -0.21 -0.22 833,689
FELE

Franklin Electric Inc

93.19 -1.51 -1.59 104,988
WDAY

Workday Inc

238.22 -0.03 -0.01 2,867,940
APP

AppLovin Corp.

600.32 -29.38 -4.67 6,262,180