APP: AppLovin Corp.

As of Friday, September 12th, 2025

$ 582.00

+10.69 +1.87%

Open: 573.06
High: 587.88
Low: 572.11
Volume: 6,669,983
Previous Close on Thursday, September 11th, 2025

$ 571.31

+4.19 +0.74%

Open: 568.00
High: 576.44
Low: 560.79
Volume: 6,069,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 573.06 587.88 572.11 582.00 6,669,886 +10.69 +1.87
2025-09-11 568.00 576.44 560.79 571.31 6,069,402 +4.19 +0.74
2025-09-10 562.83 576.01 561.50 567.12 6,719,479 +8.95 +1.60
2025-09-09 546.82 559.24 544.92 558.17 8,488,582 +11.13 +2.03
2025-09-08 537.08 555.50 535.70 547.04 16,480,651 +56.80 +11.59
2025-09-05 506.00 507.87 469.80 490.24 7,455,920 -9.73 -1.95
2025-09-04 497.80 511.00 490.66 499.97 5,547,361 +12.62 +2.59
2025-09-03 487.69 499.87 485.08 487.35 5,039,155 +5.62 +1.17
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 587.88
On 2025-09-12		 535.70
On 2025-09-08		 91.76 18.72 555.50
On 2025-09-08		 555.50
On 2025-09-08		 0.00 565.13
10D 587.88
On 2025-09-12		 452.25
On 2025-09-02		 98.25 20.31 511.00
On 2025-09-04		 469.80
On 2025-09-05		 -8.06 526.35
20D 587.88
On 2025-09-12		 385.19
On 2025-08-20		 148.66 34.31 444.00
On 2025-08-18		 385.19
On 2025-08-20		 -13.25 484.64
WTD 587.88
On 2025-09-12		 535.70
On 2025-09-08		 91.76 18.72 555.50
On 2025-09-08		 555.50
On 2025-09-08		 0.00 565.13
MTD 587.88
On 2025-09-12		 452.25
On 2025-09-02		 103.41 21.61 511.00
On 2025-09-04		 469.80
On 2025-09-05		 -8.06 531.66
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

56.57 -0.16 -0.28 1,679,091
GRMN

Garmin Ltd

238.08 -3.10 -1.29 528,435
VCLT

Vanguard Long-Term Corporate Bond ETF

78.16 -0.23 -0.29 3,246,346
FELE

Franklin Electric Inc

94.63 -2.23 -2.30 125,839
APP

AppLovin Corp.

582.00 +10.69 +1.87 6,669,983