APP: AppLovin Corp.

As of Wednesday, July 1st, 2026

$ 564.61

+49.38 +9.58%

Open: 532.94
High: 574.75
Low: 521.93
Volume: 5,906,923
Previous Close on Tuesday, June 30th, 2026

$ 515.23

+16.47 +3.30%

Open: 494.42
High: 519.46
Low: 492.84
Volume: 5,584,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 532.94 574.75 521.93 564.61 5,906,804 +49.38 +9.58
2026-06-30 494.42 519.46 492.84 515.23 5,584,987 +16.47 +3.30
2026-06-29 490.34 506.49 483.00 498.76 5,259,919 +21.68 +4.54
2026-06-26 446.29 483.32 440.40 477.08 3,420,290 +31.15 +6.99
2026-06-25 450.97 451.81 418.46 445.93 4,129,737 -19.20 -4.13
2026-06-24 459.20 474.51 456.83 465.13 5,384,043 -1.89 -0.40
2026-06-23 462.96 474.23 458.16 467.02 5,076,169 -2.37 -0.50
2026-06-22 457.34 482.08 447.35 469.39 8,315,230 -0.32 -0.07
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 574.75
On 2026-07-01		 418.46
On 2026-06-25		 99.48 21.39 451.81
On 2026-06-25		 451.81
On 2026-06-25		 0.00 500.32
10D 574.75
On 2026-07-01		 418.46
On 2026-06-25		 49.41 9.59 518.65
On 2026-06-17		 418.46
On 2026-06-25		 -19.32 485.24
20D 599.64
On 2026-06-03		 418.46
On 2026-06-25		 -41.02 -6.77 599.64
On 2026-06-03		 418.46
On 2026-06-25		 -30.22 506.41
WTD 574.75
On 2026-07-01		 483.00
On 2026-06-29		 87.53 18.35 506.49
On 2026-06-29		 506.49
On 2026-06-29		 0.00 526.20
MTD 574.75
On 2026-07-01		 521.93
On 2026-07-01		 49.38 9.58 -- -- -- 564.61
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

25.42 +0.23 +0.91 3,812,608
CASH

Pathward Financial Inc.

89.69 +2.63 +3.02 407,788
DOCU

DocuSign Inc.

46.02 +1.60 +3.60 3,492,476
BURL

Burlington Stores Inc.

314.97 -1.83 -0.58 645,861
APP

AppLovin Corp.

564.61 +49.38 +9.58 5,906,923