APP: AppLovin Corp.

As of Friday, August 1st, 2025

$ 390.70

-- 0 0%

Open: 390.70
High: 390.70
Low: 390.70
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 390.70

+27.16 +7.47%

Open: 380.00
High: 397.92
Low: 377.52
Volume: 7,915,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 380.00 397.92 377.52 390.70 7,915,146 +27.16 +7.47
2025-07-30 362.53 366.80 358.55 363.54 2,083,447 +1.91 +0.53
2025-07-29 373.96 379.23 359.46 361.63 3,248,741 -9.33 -2.52
2025-07-28 366.50 371.70 362.17 370.96 2,801,253 +6.82 +1.87
2025-07-25 360.00 369.79 357.03 364.14 2,878,833 +4.20 +1.17
2025-07-24 363.82 364.78 355.00 359.94 2,668,979 -2.18 -0.60
2025-07-23 352.98 363.68 349.21 362.12 3,526,117 +12.12 +3.46
2025-07-22 363.30 364.91 343.00 350.00 4,766,690 -16.17 -4.42
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 397.92
On 2025-07-31		 357.03
On 2025-07-25		 30.76 8.55 379.23
On 2025-07-29		 358.55
On 2025-07-30		 -5.45 370.19
10D 397.92
On 2025-07-31		 343.00
On 2025-07-22		 26.92 7.40 375.50
On 2025-07-21		 343.00
On 2025-07-22		 -8.66 365.37
20D 397.92
On 2025-07-31		 325.58
On 2025-07-03		 54.70 16.28 375.50
On 2025-07-21		 343.00
On 2025-07-22		 -8.66 357.37
WTD 397.92
On 2025-07-31		 358.55
On 2025-07-30		 26.56 7.29 379.23
On 2025-07-29		 358.55
On 2025-07-30		 -5.45 371.71
MTD 397.92
On 2025-07-31		 325.58
On 2025-07-03		 40.62 11.60 358.53
On 2025-07-01		 325.58
On 2025-07-03		 -9.19 355.46
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,427
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,971,666
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,910,719
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,450,218
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,645,047
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 171,996,703
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 +0.93 +4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +1.51 +7.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.14 +11.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

103.50 0.00 0.00
APP

AppLovin Corp.

390.70 0.00 0.00