APP: AppLovin Corp.

As of Friday, April 10th, 2026

$ 391.38

+12.24 +3.23%

Open: 376.00
High: 391.94
Low: 364.64
Volume: 4,837,636
Previous Close on Thursday, April 9th, 2026

$ 379.14

-12.06 -3.08%

Open: 394.14
High: 397.99
Low: 369.19
Volume: 6,519,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 376.00 391.94 364.64 391.38 4,837,636 +12.24 +3.23
2026-04-09 394.14 397.99 369.19 379.14 6,519,064 -12.06 -3.08
2026-04-08 440.50 449.48 383.40 391.20 5,904,817 -19.24 -4.69
2026-04-07 407.37 415.60 398.35 410.44 2,831,532 -2.24 -0.54
2026-04-06 391.01 414.29 391.01 412.68 4,241,151 +26.31 +6.81
2026-04-02 376.74 393.91 366.75 386.37 3,138,972 -1.47 -0.38
2026-04-01 402.01 403.99 385.01 387.84 3,188,327 -10.16 -2.55
2026-03-31 379.50 399.38 373.00 398.00 4,632,874 +25.92 +6.97
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 449.48
On 2026-04-08		 364.64
On 2026-04-10		 5.01 1.30 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 396.97
10D 449.48
On 2026-04-08		 364.64
On 2026-04-10		 0.17 0.04 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 391.03
20D 473.00
On 2026-03-23		 364.64
On 2026-04-10		 -57.95 -12.90 473.00
On 2026-03-23		 364.64
On 2026-04-10		 -22.91 416.45
WTD 449.48
On 2026-04-08		 364.64
On 2026-04-10		 5.01 1.30 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 396.97
MTD 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -6.62 -1.66 449.48
On 2026-04-08		 364.64
On 2026-04-10		 -18.88 394.15
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

391.38 +12.24 +3.23 4,837,636