APP: AppLovin Corp.
$ 631.20 |
|
+4.38 +0.70% |
|
| Open: | 627.41 |
| High: | 633.76 |
| Low: | 617.20 |
| Volume: | 3,000,312 |
$ 626.82
-16.28 -2.53%
| Open: | 643.99 |
| High: | 649.65 |
| Low: | 620.87 |
| Volume: | 2,539,637 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 627.41 | 633.76 | 617.20 | 631.20 | 3,000,312 | +4.38 | +0.70 |
| 2025-10-28 | 643.99 | 649.65 | 620.87 | 626.82 | 2,539,637 | -16.28 | -2.53 |
| 2025-10-27 | 634.25 | 645.70 | 620.73 | 643.10 | 3,734,434 | +23.10 | +3.73 |
| 2025-10-24 | 607.57 | 627.11 | 605.50 | 620.00 | 4,091,522 | +30.30 | +5.14 |
| 2025-10-23 | 560.84 | 591.31 | 560.84 | 589.70 | 3,205,284 | +24.88 | +4.40 |
| 2025-10-22 | 568.73 | 571.58 | 553.24 | 564.82 | 4,420,311 | +12.18 | +2.20 |
| 2025-10-21 | 567.69 | 568.00 | 547.13 | 552.64 | 4,173,497 | -13.30 | -2.35 |
| 2025-10-20 | 593.31 | 595.70 | 553.00 | 565.94 | 6,454,003 | -33.37 | -5.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 649.65 On 2025-10-28 |
560.84 On 2025-10-23 |
66.38 | 11.75 | 649.65 On 2025-10-28 |
617.20 On 2025-10-29 |
-4.99 | 622.16 |
| 10D | 649.65 On 2025-10-28 |
547.13 On 2025-10-21 |
28.90 | 4.80 | 616.28 On 2025-10-16 |
547.13 On 2025-10-21 |
-11.22 | 599.96 |
| 20D | 710.99 On 2025-10-02 |
545.00 On 2025-10-06 |
-72.89 | -10.35 | 710.99 On 2025-10-02 |
545.00 On 2025-10-06 |
-23.35 | 608.35 |
| WTD | 649.65 On 2025-10-28 |
617.20 On 2025-10-29 |
11.20 | 1.81 | 649.65 On 2025-10-28 |
617.20 On 2025-10-29 |
-4.99 | 633.71 |
| MTD | 727.49 On 2025-10-01 |
545.00 On 2025-10-06 |
-87.34 | -12.16 | 727.49 On 2025-10-01 |
545.00 On 2025-10-06 |
-25.08 | 612.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
CHE
Chemed Corporation |
465.54 | +26.60 | +6.06 | 427,137 |
|
AMR
Alpha Metallurgical Resources Inc. |
165.99 | +1.18 | +0.72 | 254,297 |
|
VCLT
Vanguard Long-Term Corporate Bond ETF |
78.64 | -0.58 | -0.73 | 3,565,330 |
|
FELE
Franklin Electric Inc |
95.28 | +0.02 | +0.02 | 829,562 |
|
APP
AppLovin Corp. |
631.20 | +4.38 | +0.70 | 3,000,312 |