APP: AppLovin Corp.

As of Monday, February 9th, 2026

$ 460.38

+53.66 +13.19%

Open: 421.34
High: 471.73
Low: 419.52
Volume: 10,073,602
Previous Close on Friday, February 6th, 2026

$ 406.72

+31.49 +8.39%

Open: 399.32
High: 410.21
Low: 380.30
Volume: 6,449,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 421.34 471.73 419.52 460.38 10,072,011 +53.66 +13.19
2026-02-06 399.32 410.21 380.30 406.72 6,449,413 +31.49 +8.39
2026-02-05 387.06 388.60 360.12 375.23 8,690,360 -12.11 -3.13
2026-02-04 402.00 410.25 382.40 387.34 15,214,095 -74.45 -16.12
2026-02-03 483.00 484.99 448.57 461.79 6,908,429 -21.21 -4.39
2026-02-02 502.55 509.00 476.00 483.00 5,997,274 +9.89 +2.09
2026-01-30 559.79 563.47 463.08 473.11 12,142,143 -96.13 -16.89
2026-01-29 550.10 569.92 542.00 569.24 5,167,559 +26.88 +4.96
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 484.99
On 2026-02-03		 360.12
On 2026-02-05		 -22.62 -4.68 484.99
On 2026-02-03		 360.12
On 2026-02-05		 -25.75 418.29
10D 569.92
On 2026-01-29		 360.12
On 2026-02-05		 -75.06 -14.02 569.92
On 2026-01-29		 360.12
On 2026-02-05		 -36.81 470.27
20D 679.69
On 2026-01-13		 360.12
On 2026-02-05		 -187.34 -28.92 679.69
On 2026-01-13		 360.12
On 2026-02-05		 -47.02 525.17
WTD 471.73
On 2026-02-09		 419.52
On 2026-02-09		 53.66 13.19 -- -- -- 460.38
MTD 509.00
On 2026-02-02		 360.12
On 2026-02-05		 -12.73 -2.69 509.00
On 2026-02-02		 360.12
On 2026-02-05		 -29.25 429.08
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

116.75 +0.04 +0.03 218,002
SWKS

Skyworks Solutions Inc.

61.55 -0.55 -0.89 2,955,618
APP

AppLovin Corp.

460.38 +53.66 +13.19 10,073,602