APP: AppLovin Corp.
$ 530.05 |
|
+4.04 +0.77% |
|
| Open: | 530.11 |
| High: | 545.26 |
| Low: | 525.43 |
| Volume: | 3,855,558 |
$ 526.01
-13.26 -2.46%
| Open: | 533.36 |
| High: | 541.80 |
| Low: | 522.00 |
| Volume: | 3,873,439 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 530.11 | 545.26 | 525.43 | 530.05 | 3,853,880 | +4.04 | +0.77 |
| 2025-11-18 | 533.36 | 541.80 | 522.00 | 526.01 | 3,873,439 | -13.26 | -2.46 |
| 2025-11-17 | 554.45 | 558.94 | 532.31 | 539.27 | 3,904,749 | -18.43 | -3.30 |
| 2025-11-14 | 534.34 | 570.99 | 529.00 | 557.70 | 4,130,063 | +1.55 | +0.28 |
| 2025-11-13 | 579.44 | 580.43 | 542.48 | 556.15 | 5,181,072 | -28.71 | -4.91 |
| 2025-11-12 | 602.00 | 603.00 | 578.00 | 584.86 | 4,421,655 | -10.05 | -1.69 |
| 2025-11-11 | 647.40 | 647.87 | 583.00 | 594.91 | 7,423,737 | -56.41 | -8.66 |
| 2025-11-10 | 635.95 | 675.00 | 635.41 | 651.32 | 4,625,437 | +31.39 | +5.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 580.43 On 2025-11-13 |
522.00 On 2025-11-18 |
-54.81 | -9.37 | 580.43 On 2025-11-13 |
522.00 On 2025-11-18 |
-10.07 | 541.84 |
| 10D | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-87.00 | -14.10 | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-22.67 | 578.16 |
| 20D | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-34.77 | -6.16 | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-22.67 | 600.41 |
| WTD | 558.94 On 2025-11-17 |
522.00 On 2025-11-18 |
-27.65 | -4.96 | 558.94 On 2025-11-17 |
522.00 On 2025-11-18 |
-6.61 | 531.78 |
| MTD | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-107.28 | -16.83 | 675.00 On 2025-11-10 |
522.00 On 2025-11-18 |
-22.67 | 587.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |