APP: AppLovin Corp.

As of Tuesday, July 21st, 2026

$ 428.69

+4.09 +0.96%

Open: 419.09
High: 434.60
Low: 418.00
Volume: 4,849,386
Previous Close on Monday, July 20th, 2026

$ 424.60

+0.06 +0.01%

Open: 429.74
High: 437.93
Low: 422.55
Volume: 5,061,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 419.09 434.60 418.00 428.69 4,849,386 +4.09 +0.96
2026-07-20 429.74 437.93 422.55 424.60 5,061,860 +0.06 +0.01
2026-07-17 421.43 431.39 413.63 424.54 5,622,120 -9.94 -2.29
2026-07-16 452.30 453.83 432.40 434.48 5,151,335 -18.25 -4.03
2026-07-15 448.90 462.69 444.16 452.73 4,626,202 +3.75 +0.84
2026-07-14 433.50 459.57 431.10 448.98 6,634,330 +6.13 +1.38
2026-07-13 497.00 500.43 433.71 442.85 10,323,530 -64.13 -12.65
2026-07-10 526.60 534.03 504.19 506.98 3,490,893 -13.45 -2.58
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 462.69
On 2026-07-15		 413.63
On 2026-07-17		 -20.29 -4.52 462.69
On 2026-07-15		 413.63
On 2026-07-17		 -10.60 433.01
10D 534.03
On 2026-07-10		 413.63
On 2026-07-17		 -99.29 -18.81 534.03
On 2026-07-10		 413.63
On 2026-07-17		 -22.55 460.65
20D 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -40.70 -8.67 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -28.25 481.95
WTD 437.93
On 2026-07-20		 418.00
On 2026-07-21		 4.15 0.98 437.93
On 2026-07-20		 418.00
On 2026-07-21		 -4.55 426.65
MTD 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -86.54 -16.80 576.46
On 2026-07-02		 413.63
On 2026-07-17		 -28.25 483.56
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

25.65 +0.06 +0.23 2,020,496
CASH

Pathward Financial Inc.

88.60 -0.74 -0.83 209,278
SWKS

Skyworks Solutions Inc.

62.95 +3.15 +5.27 5,519,354
FE

FirstEnergy Corp.

48.38 -0.16 -0.33 2,476,751
APP

AppLovin Corp.

428.69 +4.09 +0.96 4,849,386