APP: AppLovin Corp.

As of Monday, November 10th, 2025

$ 619.93

-- 0 0%

Open: 619.93
High: 619.93
Low: 619.93
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 619.93

-1.43 -0.23%

Open: 614.00
High: 633.59
Low: 576.41
Volume: 6,643,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 614.00 633.59 576.41 619.93 6,643,331 -1.43 -0.23
2025-11-06 651.47 656.30 607.23 621.36 8,381,278 +4.31 +0.70
2025-11-05 610.00 623.78 589.00 617.05 5,997,789 +8.37 +1.38
2025-11-04 630.18 630.54 607.93 608.68 3,675,195 -23.46 -3.71
2025-11-03 646.99 654.90 620.60 632.14 3,244,908 -5.19 -0.81
2025-10-31 621.56 652.87 621.56 637.33 4,167,179 +16.71 +2.69
2025-10-30 622.95 638.38 619.75 620.62 3,216,646 -10.58 -1.68
2025-10-29 627.41 633.76 617.20 631.20 3,000,312 +4.38 +0.70
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 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -17.40 -2.73 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -12.17 619.83
10D 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -0.07 -0.01 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -12.17 625.82
20D 656.30
On 2025-11-06		 547.13
On 2025-10-21		 50.04 8.78 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -12.17 606.96
WTD 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -17.40 -2.73 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -12.17 619.83
MTD 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -17.40 -2.73 656.30
On 2025-11-06		 576.41
On 2025-11-07		 -12.17 619.83
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.98 +2.71 +0.88 936,755
KO

The Coca-Cola Company

70.10 -0.46 -0.64 4,687,155
PFE

Pfizer Inc.

24.11 -0.32 -1.31 39,666,412
VZ

Verizon Communications Inc.

39.88 -0.16 -0.39 6,082,178
VIX

CBOE Volatility Index

18.44 -0.64 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,013.77 +26.67 +0.06 164,239,985
DJTA

Dow Jones Transportation Average

16,134.55 -74.67 -0.46 44,045,912
SPX

S&P 500 Index

6,784.21 +55.41 +0.82
OEX

S&P 100 Index

3,413.71 +38.03 +1.13
NDX

NASDAQ 100 Index

25,425.25 +365.44 +1.46
NYA

NYSE Composite Index

21,440.19 +31.63 +0.15
XAX

NYSE AMEX Composite Index

7,099.22 +60.92 +0.87
RUI

RUSSELL 1000 Index

3,700.55 +28.54 +0.78
RUT

Russell 2000 Index

2,445.76 +12.93 +0.53
RUA

Russell 3000 Index

3,848.21 +29.28 +0.77
VIX

CBOE Volatility Index

18.44 -0.64 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 -0.21 -0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.66 -0.53 -2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,852.13 +152.84 +1.31
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

619.93 0.00 0.00