APP: AppLovin Corp.

As of Friday, September 18th, 2026

$ 308.06

-13.54 -4.21%

Open: 323.39
High: 328.15
Low: 307.76
Volume: 10,907,854
Previous Close on Thursday, September 17th, 2026

$ 321.60

-4.96 -1.52%

Open: 331.86
High: 333.43
Low: 314.82
Volume: 4,377,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 323.39 328.15 307.76 308.06 10,907,854 -13.54 -4.21
2026-09-17 331.86 333.43 314.82 321.60 4,377,585 -4.96 -1.52
2026-09-16 333.62 336.44 322.01 326.56 3,395,749 -4.90 -1.48
2026-09-15 328.33 334.46 323.80 331.46 6,493,964 -2.78 -0.83
2026-09-14 324.04 338.34 320.40 334.24 4,790,708 +10.28 +3.17
2026-09-11 315.54 325.60 311.68 323.96 3,737,740 +9.47 +3.01
2026-09-10 300.84 317.66 300.09 314.49 4,727,577 +9.43 +3.09
2026-09-09 311.54 312.37 304.21 305.06 3,873,760 -6.95 -2.23
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 338.34
On 2026-09-14		 307.76
On 2026-09-18		 -15.90 -4.91 338.34
On 2026-09-14		 307.76
On 2026-09-18		 -9.04 324.38
10D 338.34
On 2026-09-14		 300.09
On 2026-09-10		 -5.52 -1.76 338.34
On 2026-09-14		 307.76
On 2026-09-18		 -9.04 319.80
20D 338.34
On 2026-09-14		 297.50
On 2026-08-24		 -0.71 -0.23 335.45
On 2026-08-28		 300.09
On 2026-09-10		 -10.54 315.39
WTD 338.34
On 2026-09-14		 307.76
On 2026-09-18		 -15.90 -4.91 338.34
On 2026-09-14		 307.76
On 2026-09-18		 -9.04 324.38
MTD 338.34
On 2026-09-14		 300.09
On 2026-09-10		 -4.00 -1.28 331.81
On 2026-09-03		 300.09
On 2026-09-10		 -9.56 318.64
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

76.17 -1.31 -1.69 698,456
SWKS

Skyworks Solutions Inc.

88.76 -2.56 -2.80 21,558,145
CSR

Centerspace

56.00 -0.84 -1.48 625,102
C

Citigroup Inc.

131.77 -0.93 -0.70 20,207,290
APP

AppLovin Corp.

308.06 -13.54 -4.21 10,907,854