APP: AppLovin Corp.

As of Friday, October 30th, 2026

$ 228.80

-26.11 -10.24%

Open: 242.08
High: 242.56
Low: 225.19
Volume: 9,123,820
Previous Close on Thursday, October 29th, 2026

$ 254.91

-5.06 -1.95%

Open: 258.10
High: 261.18
Low: 252.00
Volume: 3,819,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 242.08 242.56 225.19 228.80 9,123,820 -26.11 -10.24
2026-10-29 258.10 261.18 252.00 254.91 3,819,439 -5.06 -1.95
2026-10-28 257.54 262.79 257.10 259.97 2,243,270 -2.85 -1.08
2026-10-27 262.50 264.05 257.50 262.82 2,265,037 +2.08 +0.80
2026-10-26 261.39 262.93 255.46 260.74 2,199,154 +0.49 +0.19
2026-10-23 263.04 264.00 258.32 260.25 2,344,683 -4.03 -1.52
2026-10-22 265.25 270.60 260.95 264.28 2,763,886 -3.62 -1.35
2026-10-21 271.38 272.65 264.08 267.90 2,727,331 -4.56 -1.67
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 264.05
On 2026-10-27		 225.19
On 2026-10-30		 -31.45 -12.08 264.05
On 2026-10-27		 225.19
On 2026-10-30		 -14.72 253.45
10D 277.44
On 2026-10-20		 225.19
On 2026-10-30		 -37.33 -14.03 277.44
On 2026-10-20		 225.19
On 2026-10-30		 -18.83 260.13
20D 287.20
On 2026-10-05		 225.19
On 2026-10-30		 -39.42 -14.70 287.20
On 2026-10-05		 225.19
On 2026-10-30		 -21.59 267.56
WTD 264.05
On 2026-10-27		 225.19
On 2026-10-30		 -31.45 -12.08 264.05
On 2026-10-27		 225.19
On 2026-10-30		 -14.72 253.45
MTD 291.55
On 2026-10-01		 225.19
On 2026-10-30		 -61.63 -21.22 291.55
On 2026-10-01		 225.19
On 2026-10-30		 -22.76 268.22
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

101.13 -10.89 -9.72 52,121
LABD

Direxion Daily S&P Biotech Bear 3x Shares

6.92 +0.17 +2.52 23,025,075
CASH

Pathward Financial Inc.

75.31 -1.36 -1.77 18,182
SWKS

Skyworks Solutions Inc.

87.58 -1.85 -2.07 5,144,088
APP

AppLovin Corp.

228.80 -26.11 -10.24 9,123,820