APP: AppLovin Corp.

As of Friday, October 9th, 2026

$ 277.04

-3.08 -1.10%

Open: 281.53
High: 282.49
Low: 275.35
Volume: 3,250,950
Previous Close on Thursday, October 8th, 2026

$ 280.12

-1.17 -0.42%

Open: 276.08
High: 280.12
Low: 271.10
Volume: 5,954,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 281.53 282.49 275.35 277.04 3,250,950 -3.08 -1.10
2026-10-08 276.08 280.12 271.10 280.12 5,954,761 -1.17 -0.42
2026-10-07 274.85 281.34 269.41 281.29 3,485,158 +2.51 +0.90
2026-10-06 282.73 283.76 276.66 278.78 4,261,735 -3.19 -1.13
2026-10-05 270.62 287.20 270.00 281.97 6,730,854 +13.75 +5.13
2026-10-02 270.18 279.94 266.84 268.22 8,848,726 -13.09 -4.65
2026-10-01 291.00 291.55 275.13 281.31 8,006,613 -9.12 -3.14
2026-09-30 299.50 303.17 290.36 290.43 6,334,352 -15.23 -4.98
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 287.20
On 2026-10-05		 269.41
On 2026-10-07		 8.82 3.29 287.20
On 2026-10-05		 269.41
On 2026-10-07		 -6.19 279.84
10D 322.74
On 2026-09-28		 266.84
On 2026-10-02		 -33.71 -10.85 322.74
On 2026-09-28		 266.84
On 2026-10-02		 -17.32 285.31
20D 338.34
On 2026-09-14		 266.84
On 2026-10-02		 -46.92 -14.48 338.34
On 2026-09-14		 266.84
On 2026-10-02		 -21.13 303.62
WTD 287.20
On 2026-10-05		 269.41
On 2026-10-07		 8.82 3.29 287.20
On 2026-10-05		 269.41
On 2026-10-07		 -6.19 279.84
MTD 291.55
On 2026-10-01		 266.84
On 2026-10-02		 -13.39 -4.61 291.55
On 2026-10-01		 266.84
On 2026-10-02		 -8.47 278.39
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DOCN

DigitalOcean Holdings Inc.

134.82 +10.92 +8.81 1,535,723
CASH

Pathward Financial Inc.

71.87 -0.22 -0.31 128,706
DOCU

DocuSign Inc.

71.08 -0.35 -0.49 2,249,173
SWKS

Skyworks Solutions Inc.

76.35 -4.40 -5.45 9,164,584
APP

AppLovin Corp.

277.04 -3.08 -1.10 3,250,950