APP: AppLovin Corp.

As of Tuesday, August 11th, 2026

$ 318.68

-20.32 -5.99%

Open: 329.60
High: 329.94
Low: 318.12
Volume: 7,913,185
Previous Close on Monday, August 10th, 2026

$ 339.00

-7.80 -2.25%

Open: 347.00
High: 350.28
Low: 338.71
Volume: 6,222,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 329.60 329.94 318.12 318.68 7,911,293 -20.32 -5.99
2026-08-10 347.00 350.28 338.71 339.00 6,222,340 -7.80 -2.25
2026-08-07 337.54 350.93 336.67 346.80 7,676,489 +11.13 +3.32
2026-08-06 338.45 352.00 332.19 335.67 15,240,177 -82.13 -19.66
2026-08-05 432.51 437.79 416.09 417.80 8,054,129 -1.90 -0.45
2026-08-04 418.33 426.90 405.33 419.70 7,062,419 +13.54 +3.33
2026-08-03 410.70 414.28 399.05 406.16 4,530,565 +10.26 +2.59
2026-07-31 397.90 398.16 377.71 395.90 15,450,927 -7.97 -1.97
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 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -101.02 -24.07 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -27.34 351.59
10D 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -99.54 -23.80 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -27.34 378.30
20D 462.69
On 2026-07-15		 318.12
On 2026-08-11		 -130.30 -29.02 462.69
On 2026-07-15		 318.12
On 2026-08-11		 -31.25 399.12
WTD 350.28
On 2026-08-10		 318.12
On 2026-08-11		 -28.12 -8.11 350.28
On 2026-08-10		 318.12
On 2026-08-11		 -9.18 328.84
MTD 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -77.22 -19.50 437.79
On 2026-08-05		 318.12
On 2026-08-11		 -27.34 369.12
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

24.53 +0.20 +0.82 4,476,864
CASH

Pathward Financial Inc.

87.48 +0.44 +0.51 128,229
SWKS

Skyworks Solutions Inc.

68.33 -0.46 -0.67 4,183,558
FE

FirstEnergy Corp.

46.84 +0.08 +0.17 2,379,206
APP

AppLovin Corp.

318.68 -20.32 -5.99 7,913,185