APP: AppLovin Corp.
$ 478.57 |
|
-14.41 -2.92% |
|
| Open: | 486.17 |
| High: | 495.00 |
| Low: | 472.00 |
| Volume: | 5,912,668 |
$ 492.98
-27.86 -5.35%
| Open: | 505.99 |
| High: | 517.12 |
| Low: | 492.63 |
| Volume: | 4,824,151 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 486.17 | 495.00 | 472.00 | 478.57 | 5,912,663 | -14.41 | -2.92 |
| 2026-06-10 | 505.99 | 517.12 | 492.63 | 492.98 | 4,824,151 | -27.86 | -5.35 |
| 2026-06-09 | 558.16 | 567.66 | 502.81 | 520.84 | 4,432,134 | -42.85 | -7.60 |
| 2026-06-08 | 558.59 | 573.70 | 557.42 | 563.69 | 3,879,835 | +6.49 | +1.16 |
| 2026-06-05 | 577.92 | 595.00 | 548.78 | 557.20 | 5,542,057 | -1.67 | -0.30 |
| 2026-06-04 | 572.40 | 587.00 | 554.23 | 558.87 | 4,957,250 | -11.96 | -2.10 |
| 2026-06-03 | 594.80 | 599.64 | 565.04 | 570.83 | 3,380,308 | -34.80 | -5.75 |
| 2026-06-02 | 613.86 | 617.00 | 591.00 | 605.63 | 2,715,835 | -8.07 | -1.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 595.00 On 2026-06-05 |
472.00 On 2026-06-11 |
-80.30 | -14.37 | 595.00 On 2026-06-05 |
472.00 On 2026-06-11 |
-20.67 | 522.66 |
| 10D | 622.00 On 2026-06-01 |
472.00 On 2026-06-11 |
-121.32 | -20.22 | 622.00 On 2026-06-01 |
472.00 On 2026-06-11 |
-24.12 | 557.54 |
| 20D | 622.00 On 2026-06-01 |
450.32 On 2026-05-14 |
25.04 | 5.52 | 622.00 On 2026-06-01 |
472.00 On 2026-06-11 |
-24.12 | 533.14 |
| WTD | 573.70 On 2026-06-08 |
472.00 On 2026-06-11 |
-78.63 | -14.11 | 573.70 On 2026-06-08 |
472.00 On 2026-06-11 |
-17.73 | 514.02 |
| MTD | 622.00 On 2026-06-01 |
472.00 On 2026-06-11 |
-134.52 | -21.94 | 622.00 On 2026-06-01 |
472.00 On 2026-06-11 |
-24.12 | 551.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,848.75 | +929.97 | +1.86 | 516,922,716 |
|
DJTA
Dow Jones Transportation Average |
22,523.74 | +701.19 | +3.21 | 77,169,977 |
|
SPX
S&P 500 Index |
7,394.30 | +127.31 | +1.75 | |
|
OEX
S&P 100 Index |
3,636.12 | +59.45 | +1.66 | |
|
NDX
NASDAQ 100 Index |
29,446.18 | +938.15 | +3.29 | |
|
NYA
NYSE Composite Index |
23,412.89 | +332.07 | +1.44 | |
|
XAX
NYSE AMEX Composite Index |
8,348.11 | +116.31 | +1.41 | |
|
RUI
RUSSELL 1000 Index |
4,028.18 | +71.51 | +1.81 | |
|
RUT
Russell 2000 Index |
2,921.03 | +85.57 | +3.02 | |
|
RUA
Russell 3000 Index |
4,206.64 | +76.98 | +1.86 | |
|
VIX
CBOE Volatility Index |
19.44 | -2.78 | -12.51 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.95 | -0.65 | -2.64 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.14 | -0.99 | -4.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.42 | -1.47 | -6.42 |