APP: AppLovin Corp.

As of Wednesday, October 29th, 2025

$ 631.20

+4.38 +0.70%

Open: 627.41
High: 633.76
Low: 617.20
Volume: 3,000,312
Previous Close on Tuesday, October 28th, 2025

$ 626.82

-16.28 -2.53%

Open: 643.99
High: 649.65
Low: 620.87
Volume: 2,539,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 627.41 633.76 617.20 631.20 3,000,312 +4.38 +0.70
2025-10-28 643.99 649.65 620.87 626.82 2,539,637 -16.28 -2.53
2025-10-27 634.25 645.70 620.73 643.10 3,734,434 +23.10 +3.73
2025-10-24 607.57 627.11 605.50 620.00 4,091,522 +30.30 +5.14
2025-10-23 560.84 591.31 560.84 589.70 3,205,284 +24.88 +4.40
2025-10-22 568.73 571.58 553.24 564.82 4,420,311 +12.18 +2.20
2025-10-21 567.69 568.00 547.13 552.64 4,173,497 -13.30 -2.35
2025-10-20 593.31 595.70 553.00 565.94 6,454,003 -33.37 -5.57
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 649.65
On 2025-10-28		 560.84
On 2025-10-23		 66.38 11.75 649.65
On 2025-10-28		 617.20
On 2025-10-29		 -4.99 622.16
10D 649.65
On 2025-10-28		 547.13
On 2025-10-21		 28.90 4.80 616.28
On 2025-10-16		 547.13
On 2025-10-21		 -11.22 599.96
20D 710.99
On 2025-10-02		 545.00
On 2025-10-06		 -72.89 -10.35 710.99
On 2025-10-02		 545.00
On 2025-10-06		 -23.35 608.35
WTD 649.65
On 2025-10-28		 617.20
On 2025-10-29		 11.20 1.81 649.65
On 2025-10-28		 617.20
On 2025-10-29		 -4.99 633.71
MTD 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -87.34 -12.16 727.49
On 2025-10-01		 545.00
On 2025-10-06		 -25.08 612.91
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

465.54 +26.60 +6.06 427,137
AMR

Alpha Metallurgical Resources Inc.

165.99 +1.18 +0.72 254,297
VCLT

Vanguard Long-Term Corporate Bond ETF

78.64 -0.58 -0.73 3,565,330
FELE

Franklin Electric Inc

95.28 +0.02 +0.02 829,562
APP

AppLovin Corp.

631.20 +4.38 +0.70 3,000,312