Applovin Corp - Class A (APP) Stock Price

424.54 ▼ -9.94 (-2.29%)
Open: 421.43 Vol: 5.63M Day's range: 413.67 - 431.39 Jul 17, 16:00 EDT
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
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 424.01▲ 424.59▼ 424.73▼ 440.72▼ 481.07▼
MA10 423.23▲ 423.58▲ 427.14▼ 482.49▼ 505.51▼
MA20 423.68▲ 427.90▼ 438.08▼ 486.23▼ 473.57▼
MA50 424.37▼ 440.81▼ 464.75▼ 505.17▼ 527.32▼
MA100 425.54▼ 468.84▼ 496.14▼ 473.74▼ 408.87▲
MA200 436.07▼ 493.87▼ 495.25▼ 531.84▼ 224.12▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.134▲ 0.907▲ 0.321▲ -9.650▼ -0.185▼
RSI 51.748▲ 40.479▼ 33.361▼ 36.154▼ 43.990▼
STOCH 68.080     62.500     32.380     11.704▼ 32.727    
WILL %R -27.348     -55.892     -70.757     -93.323▼ -86.721▼
CCI 94.987     19.107     -55.037     -131.904▼ -91.332    
Latest Filters Detected On APP
▼ GAP $APP Open Gap Down %3 Set Alert
▼ GAP $APP Open Gap Down %2 Set Alert
▼ BREAK $APP Price Breaks 10 Days Low Set Alert
CDL $APP Doji Candlestick Pattern Detected Set Alert
Applovin Corp - Class A News
Is Applovin Corp (APP) Stock a Buy Ahead of the Q2 Report?
Thursday, July 16, 2026 11:50 AM
Applovin Corp (NASDAQ:APP) is one of the best stocks to buy for the AI boom in the second half of 2026. Applovin shares have returned more than 50% over the past year and still carry nearly 30% upside ...
Is It Too Late to Buy AppLovin After a 1,428% Run in 3 Years?
Tuesday, July 14, 2026 07:49 AM
Yes, AppLovin (NASDAQ:APP) has already made someone rich. The stock is up 1,473.18% over the three years ending July 13, 2026, turning a $10,000 stake into more than $150,000. If you watched it happen ...
NYSE Content Update: Madrona Highlights Private Companies Building AI Apps
Tuesday, July 14, 2026 05:54 AM
The New York Stock Exchange (NYSE) provides a daily pre-market update directly from the NYSE Trading Floor. Access today's NYSE Pre-market update for market insights before trading begins.
APP historical stock data
date open high low close volume
17/07/26 421.43 431.39 413.67 424.54 5,625,552
16/07/26 453.00 453.70 432.4001 434.48 5,151,536
15/07/26 449.295 462.69 444.16 452.73 4,627,044
14/07/26 433.50 459.29 431.10 448.98 6,664,220
13/07/26 498.325 500.43 433.71 442.85 10,322,349
10/07/26 528.51 534.03 504.19 506.98 3,459,856
09/07/26 504.95 529.88 500.50 520.43 4,686,419
08/07/26 524.76 527.1999 507.00 522.18 4,825,316
07/07/26 541.55 548.00 518.10 527.98 4,988,322
06/07/26 514.79 545.35 513.4036 543.79 5,656,777
Quote Details
52wk Low:343.00
52wk High:745.61
Vol:5.63M
Avg Vol(3m):95.2M
1Y Chng:+7.48%
1M Chng:-24.04%
Add to Watch List
More Information
Market Cap. 145.96B