APP: AppLovin Corp.

As of Friday, May 22nd, 2026

$ 481.68

-4.21 -0.87%

Open: 485.00
High: 494.44
Low: 475.79
Volume: 3,819,433
Previous Close on Thursday, May 21st, 2026

$ 485.89

+3.61 +0.75%

Open: 480.00
High: 498.26
Low: 473.09
Volume: 3,192,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 485.00 494.44 475.79 481.68 3,819,427 -4.21 -0.87
2026-05-21 480.00 498.26 473.09 485.89 3,192,221 +3.61 +0.75
2026-05-20 474.41 483.25 461.00 482.28 2,913,083 +5.38 +1.13
2026-05-19 501.54 503.78 473.18 476.90 3,295,983 -15.57 -3.16
2026-05-18 496.49 515.39 484.79 492.47 4,462,226 -8.53 -1.70
2026-05-15 479.99 504.98 476.50 501.00 5,311,261 +15.84 +3.26
2026-05-14 452.56 487.77 450.32 485.16 5,914,855 +31.63 +6.97
2026-05-13 487.39 487.39 450.30 453.53 5,566,904 -37.16 -7.57
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 515.39
On 2026-05-18		 461.00
On 2026-05-20		 -19.32 -3.86 515.39
On 2026-05-18		 461.00
On 2026-05-20		 -10.55 483.84
10D 515.39
On 2026-05-18		 447.09
On 2026-05-11		 13.13 2.80 515.39
On 2026-05-18		 461.00
On 2026-05-20		 -10.55 482.80
20D 515.39
On 2026-05-18		 430.25
On 2026-04-29		 33.39 7.45 512.69
On 2026-05-07		 447.09
On 2026-05-11		 -12.80 473.82
WTD 515.39
On 2026-05-18		 461.00
On 2026-05-20		 -19.32 -3.86 515.39
On 2026-05-18		 461.00
On 2026-05-20		 -10.55 483.84
MTD 515.39
On 2026-05-18		 443.00
On 2026-05-07		 35.33 7.92 512.69
On 2026-05-07		 447.09
On 2026-05-11		 -12.80 479.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

22.17 -0.20 -0.89 2,248,939
CASH

Pathward Financial Inc.

82.74 +0.09 +0.11 171,855
DOCU

DocuSign Inc.

49.53 +0.56 +1.14 2,276,646
BURL

Burlington Stores Inc.

324.51 +8.47 +2.68 1,030,708
APP

AppLovin Corp.

481.68 -4.21 -0.87 3,819,433