APP: AppLovin Corp.

As of Friday, August 22nd, 2025

$ 441.68

+22.92 +5.47%

Open: 418.76
High: 446.92
Low: 412.33
Volume: 6,194,402
Previous Close on Thursday, August 21st, 2025

$ 418.76

+6.38 +1.55%

Open: 411.62
High: 431.86
Low: 408.80
Volume: 5,048,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 418.76 446.92 412.33 441.68 6,194,402 +22.92 +5.47
2025-08-21 411.62 431.86 408.80 418.76 5,048,408 +6.38 +1.55
2025-08-20 405.02 412.81 385.19 412.38 5,855,909 -0.22 -0.05
2025-08-19 430.64 434.07 407.52 412.60 5,098,875 -25.94 -5.92
2025-08-18 438.01 444.00 432.61 438.54 2,706,413 -0.14 -0.03
2025-08-15 434.50 441.50 421.40 438.68 3,387,776 +5.34 +1.23
2025-08-14 434.75 445.00 426.00 433.34 4,650,634 -13.06 -2.93
2025-08-13 470.38 472.05 438.77 446.40 6,274,468 -20.60 -4.41
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 446.92
On 2025-08-22		 385.19
On 2025-08-20		 3.00 0.68 444.00
On 2025-08-18		 385.19
On 2025-08-20		 -13.25 424.79
10D 473.70
On 2025-08-11		 385.19
On 2025-08-20		 -14.30 -3.14 473.70
On 2025-08-11		 385.19
On 2025-08-20		 -18.68 437.50
20D 473.70
On 2025-08-11		 358.55
On 2025-07-30		 77.54 21.29 473.70
On 2025-08-11		 385.19
On 2025-08-20		 -18.68 414.89
WTD 446.92
On 2025-08-22		 385.19
On 2025-08-20		 3.00 0.68 444.00
On 2025-08-18		 385.19
On 2025-08-20		 -13.25 424.79
MTD 473.70
On 2025-08-11		 366.47
On 2025-08-01		 50.98 13.05 473.70
On 2025-08-11		 385.19
On 2025-08-20		 -18.68 425.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

61.06 +2.05 +3.47 993,689
GRMN

Garmin Ltd

235.92 +6.33 +2.76 498,785
VCLT

Vanguard Long-Term Corporate Bond ETF

76.14 +0.74 +0.98 3,192,875
FELE

Franklin Electric Inc

99.60 +3.84 +4.01 222,960
APP

AppLovin Corp.

441.68 +22.92 +5.47 6,194,402