Applovin Corp - Class A (APP) Stock Price

619.93 ▼ -1.43 (-0.23%)
Open: 614.00 Vol: 6.66M Day's range: 576.4101 - 633.59 Nov 07, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
APP Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 625.68▼ 617.15▲ 611.79▲ 619.83▲ 609.29▲
MA10 624.59▼ 605.98▲ 611.43▲ 625.82▼ 612.09▲
MA20 620.81▼ 611.26▲ 615.32▲ 606.94▲ 502.71▲
MA50 608.28▲ 614.67▲ 623.30▼ 604.87▲ 403.02▲
MA100 607.26▲ 623.37▼ 611.60▲ 494.65▲ 248.65▲
MA200 614.77▲ 609.39▲ 619.27▲ 413.93▲ 139.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.850▼ 2.608▲ 0.632▲ -0.312▼ 6.614▲
RSI 52.427▲ 55.265▲ 51.573▲ 52.428▲ 64.636▲
STOCH 59.061     88.076▲ 47.432     59.817     59.484    
WILL %R -79.130▼ -23.714▲ -45.500     -33.315     -33.300    
CCI -115.840▼ 103.137▲ 37.372     -8.657     48.562    
Latest Filters Detected On APP
▼ MACD $APP MACD(12,26,9) Crossed Below Signal Line Set Alert
▲ GAP $APP Open Gap Up %5 Set Alert
▲ GAP $APP Open Gap Up %3 Set Alert
▲ GAP $APP Open Gap Up %2 Set Alert
Applovin Corp - Class A News
Earnings Update: Here's Why Analysts Just Lifted Their AppLovin Corporation (NASDAQ:APP) Price Target To US$686
Saturday, November 08, 2025 04:55 AM
AppLovin Corporation ( NASDAQ:APP ) investors will be delighted, with the company turning in some strong numbers ...
Stock Market Today: Dow, Nasdaq Extend Losses As Confidence Worsens; Sellers Hit Nvidia, Palantir (Live Coverage)
Friday, November 07, 2025 07:44 AM
The Dow Jones index dropped Friday, as Nvidia stock declined on AI chip news, threatening to extend its losses.
Why APP Could Outperform Shopify Stock
Thursday, November 06, 2025 08:22 AM
Shopify has long been a market favorite in e-commerce space, but investors looking for growth at a reasonable price may want to consider its lesser-known peer, AppLovin ...
APP historical stock data
date open high low close volume
07/11/25 614.00 633.59 576.4101 619.93 6,656,194
06/11/25 651.47 656.30 607.23 621.36 8,418,446
05/11/25 610.00 623.78 589.00 617.05 6,042,802
04/11/25 630.175 630.54 607.93 608.68 3,704,270
03/11/25 646.985 654.90 620.60 632.14 3,255,018
31/10/25 621.56 652.87 621.56 637.33 4,312,142
30/10/25 622.95 638.38 619.75 620.62 3,560,160
29/10/25 627.41 633.755 617.20 631.20 3,014,722
28/10/25 643.99 649.6474 620.87 626.82 2,545,057
27/10/25 634.25 645.70 620.73 643.10 3,765,138
Quote Details
52wk Low:200.50
52wk High:745.61
Vol:6.66M
Avg Vol(3m):125.5M
1Y Chng:+85.99%
1M Chng:-12.98%
Add to Watch List
More Information
Market Cap. 209.99B