APP: AppLovin Corp.

As of Monday, August 31st, 2026

$ 312.06

-5.70 -1.79%

Open: 315.25
High: 317.89
Low: 306.25
Volume: 5,014,456
Previous Close on Friday, August 28th, 2026

$ 317.76

+5.13 +1.64%

Open: 316.25
High: 335.45
Low: 315.92
Volume: 6,615,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 315.25 317.89 306.25 312.06 4,950,540 -5.70 -1.79
2026-08-28 316.25 335.45 315.92 317.76 6,615,564 +5.13 +1.64
2026-08-27 312.00 315.88 306.50 312.63 4,013,150 +4.52 +1.47
2026-08-26 309.27 316.80 306.88 308.11 3,525,717 -2.43 -0.78
2026-08-25 299.87 310.88 299.87 310.54 3,954,495 +11.95 +4.00
2026-08-24 304.50 307.00 297.50 298.59 4,516,887 -7.18 -2.35
2026-08-21 304.05 307.39 298.00 305.77 5,454,623 -3.00 -0.97
2026-08-20 311.38 319.42 307.66 308.77 4,334,851 -2.02 -0.65
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 335.45
On 2026-08-28		 299.87
On 2026-08-25		 13.47 4.51 335.45
On 2026-08-28		 306.25
On 2026-08-31		 -8.70 312.22
10D 335.45
On 2026-08-28		 297.50
On 2026-08-24		 0.08 0.03 335.45
On 2026-08-28		 306.25
On 2026-08-31		 -8.70 309.23
20D 437.79
On 2026-08-05		 297.50
On 2026-08-24		 -94.10 -23.17 437.79
On 2026-08-05		 297.50
On 2026-08-24		 -32.05 325.69
WTD 317.89
On 2026-08-31		 306.25
On 2026-08-31		 -5.70 -1.79 -- -- -- 312.06
MTD 437.79
On 2026-08-05		 297.50
On 2026-08-24		 -83.84 -21.18 437.79
On 2026-08-05		 297.50
On 2026-08-24		 -32.05 329.52
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

81.46 -0.04 -0.05 225,219
DOCU

DocuSign Inc.

66.27 +2.27 +3.55 3,864,119
BURL

Burlington Stores Inc.

259.76 -13.19 -4.83 2,847,188
CSR

Centerspace

52.49 +0.01 +0.02 15,975
APP

AppLovin Corp.

312.06 -5.70 -1.79 5,014,456