APP: AppLovin Corp.

As of Monday, June 23rd, 2025

$ 324.70

-- 0 0%

Open: 324.70
High: 324.70
Low: 324.70
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 324.70

-19.67 -5.71%

Open: 344.23
High: 344.76
Low: 321.68
Volume: 8,715,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 344.23 344.76 321.68 324.70 8,715,294 -19.67 -5.71
2025-06-18 360.66 361.89 338.65 344.37 5,790,959 -16.08 -4.46
2025-06-17 370.95 371.00 358.71 360.45 2,941,770 -10.23 -2.76
2025-06-16 367.79 377.01 364.49 370.68 3,528,423 +6.19 +1.70
2025-06-13 372.78 381.00 360.75 364.49 4,336,899 -16.09 -4.23
2025-06-12 380.50 384.10 362.45 380.58 6,520,044 -2.85 -0.74
2025-06-11 386.30 387.95 377.90 383.43 3,575,124 -0.18 -0.05
2025-06-10 390.00 396.77 374.68 383.61 4,931,769 +0.01 +0.00
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 381.00
On 2025-06-13		 321.68
On 2025-06-20		 -55.88 -14.68 381.00
On 2025-06-13		 321.68
On 2025-06-20		 -15.57 352.94
10D 426.52
On 2025-06-06		 321.68
On 2025-06-20		 -89.44 -21.60 426.52
On 2025-06-06		 321.68
On 2025-06-20		 -24.58 371.38
20D 428.99
On 2025-06-05		 321.68
On 2025-06-20		 -33.65 -9.39 428.99
On 2025-06-05		 321.68
On 2025-06-20		 -25.01 379.95
WTD 377.01
On 2025-06-16		 321.68
On 2025-06-20		 -39.79 -10.92 377.01
On 2025-06-16		 321.68
On 2025-06-20		 -14.68 350.05
MTD 428.99
On 2025-06-05		 321.68
On 2025-06-20		 -68.30 -17.38 428.99
On 2025-06-05		 321.68
On 2025-06-20		 -25.01 381.78
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.60 +7.23 +3.02 4,053,891
KO

The Coca-Cola Company

69.40 +0.56 +0.81 11,207,547
PFE

Pfizer Inc.

23.98 +0.01 +0.02 17,326,083
VZ

Verizon Communications Inc.

41.98 +0.28 +0.66 6,752,247
VIX

CBOE Volatility Index

20.05 -0.57 -2.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,513.11 +306.29 +0.73 293,816,770
DJTA

Dow Jones Transportation Average

14,968.56 +203.76 +1.38 102,392,392
SPX

S&P 500 Index

6,012.66 +44.82 +0.75
OEX

S&P 100 Index

2,942.60 +23.73 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,847.49 +221.10 +1.02
NYA

NYSE Composite Index

19,930.59 +62.23 +0.31
XAX

NYSE AMEX Composite Index

5,729.31 -51.56 -0.89
RUI

RUSSELL 1000 Index

3,289.99 +23.32 +0.71
RUT

Russell 2000 Index

2,118.74 +9.48 +0.45
RUA

Russell 3000 Index

3,417.49 +23.84 +0.70
VIX

CBOE Volatility Index

20.05 -0.57 -2.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 -0.34 -1.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.46 -1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.83 -0.65 -2.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,026.60 +85.03 +0.86
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

324.70 0.00 0.00