Applovin Corp - Class A (APP) Stock Price

562.05 ▼ -3.89 (-0.69%)
Open: 567.455 Vol: 11.08K Day's range: 547.845 - 567.455 Oct 21, 10:47 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
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 561.31▼ 561.38▼ 567.73▼ 586.48▼ 616.20▼
MA10 561.91▼ 569.69▼ 573.63▼ 591.25▼ 572.31▼
MA20 560.89▼ 574.65▼ 587.10▼ 629.22▼ 471.26▲
MA50 570.63▼ 591.22▼ 588.48▼ 559.87▼ 389.15▲
MA100 572.46▼ 588.86▼ 620.94▼ 465.08▲ 236.22▲
MA200 585.87▼ 627.38▼ 626.39▼ 395.75▲ 134.17▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.391▲ -1.357▼ -3.376▼ -13.791▼ 8.612▲
RSI 40.034▼ 31.888▼ 33.215▼ 41.789▼ 59.441▲
STOCH 40.951     25.090     38.641     29.532     72.104    
WILL %R -81.970▼ -68.563     -78.414▼ -91.463▼ -46.308    
CCI -121.673▼ -115.595▼ -109.722▼ -121.817▼ 32.598    
Latest Filters Detected On APP
▼ MACD $APP MACD(12,26,9) Crossed Below Zero Set Alert
MA $APP Price Crossed Below MA(50) Set Alert
Applovin Corp - Class A News
Amazon Web Services struggles to come back, as massive outage disrupts internet
Monday, October 20, 2025 10:42 AM
Web Services experienced a major outage overnight that disrupted several websites, apps and online games. “We can confirm increased error rates and latencies for multiple AWS Services in the US-EAST-1 ...
Amazon Web Services Outage Knocks Major Websites Offline — Disney+, Reddit, McDonald's App, United Airlines Among Those Hit
Monday, October 20, 2025 06:57 AM
AWS experienced widespread operational disruption, causing errors & latency across services. The issue stemmed from DNS resolution failures and affected major websites & apps globally.
Apple (AAPL) Stock Rated Outperform by Evercore Amid App Store Growth Slowdown
Monday, October 20, 2025 03:31 AM
Apple Inc. (NASDAQ:AAPL) ranks among the best consumer electronics stocks to buy now. Despite observing a slowdown in the growth of App Store revenue, Evercore ISI reaffirmed its Outperform rating and ...
APP historical stock data
date open high low close volume
21/10/25 567.78 567.78 547.35 559.17 1,419,837
20/10/25 593.31 595.697 553.00 565.94 6,529,825
17/10/25 600.34 612.74 589.2001 599.31 3,298,195
16/10/25 612.81 616.28 594.68 605.68 3,541,934
15/10/25 603.38 615.38 592.32 602.30 3,535,565
14/10/25 576.94 596.77 566.49 590.03 3,572,657
13/10/25 590.00 591.32 562.28 590.11 4,062,397
10/10/25 599.61 601.83 566.90 569.89 6,479,078
09/10/25 615.94 618.99 591.50 600.32 6,289,311
08/10/25 631.39 654.98 616.24 629.70 5,472,905
Quote Details
52wk Low:158.33
52wk High:745.61
Vol:11.08K
Avg Vol(3m):150.8M
1Y Chng:+238.52%
1M Chng:-1.40%
Add to Watch List
More Information
Market Cap. 202.72B