Applovin Corp - Class A (APP) Stock Price

409.10 ▲ +15.42 (+3.92%)
Open: 395.57 Vol: 3.42M Day's range: 391.4901 - 413.88 Nov 13, 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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 408.66▲ 409.28▼ 409.30▼ 402.61▲ 311.04▲
MA10 408.36▲ 409.38▼ 404.84▲ 350.65▲ 304.32▲
MA20 408.76▲ 405.40▲ 404.46▲ 305.37▲ 344.80▲
MA50 409.23▼ 401.14▲ 390.89▲ 302.13▲ 443.80▼
MA100 405.61▲ 382.33▲ 321.10▲ 349.11▲ 429.56▼
MA200 405.00▲ 316.66▲ 295.88▲ 405.79▲ 250.07▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.061▲ 0.037▲ -1.086▼ 16.852▲ 11.073▲
RSI 52.570▲ 56.837▲ 62.699▲ 72.575▲ 54.910▲
STOCH 46.617     70.473     80.440▲ 94.545▲ 36.372    
WILL %R -31.507     -20.375▲ -20.375▲ -2.533▲ -2.533▲
CCI 96.929     37.088     68.363     79.393     224.150▲
Latest Filters Detected On APP
BBANDS $APP Bollinger Bands Expanding Set Alert
▲ MA $APP MA(20) Crossed Above MA(50) Set Alert
MA $APP Price Crossed Above MA(200) Set Alert
Applovin Corp - Class A News
AppLovin Just Ripped 47% in a Month: Is It Too Late to Buy APP Stock Now?
Thursday, November 12, 2026 12:05 PM
Few returns in advertising technology this fall match the one at AppLovin (NASDAQ:APP). AppLovin stock is at $398.98 in afternoon trading, up 47% over the past month. The shares are off 1% from the ...
Pyth Network Brings NYSE and Nasdaq Data Into One Marketplace for Crypto Apps
Thursday, November 12, 2026 01:46 AM
Pyth Network added NYSE BQT stock and ETF data from five exchanges to its marketplace. See what the feed covers and how it compares with Chainlink.
AppLovin’s Blowout Sends APP Racing Ahead
Thursday, November 05, 2026 03:08 AM
AppLovin’s numbers landed like a chair through a glass table. Q3 revenue rose 55% year over year to about $2.18 billion, topping the roughly $2.07 billion FactSet consensus. Diluted EPS came in at $4.
APP historical stock data
date open high low close volume
13/11/26 395.57 413.88 391.4901 409.10 3,415,828
12/11/26 400.09 408.99 393.05 393.68 3,067,888
11/11/26 394.495 413.60 394.495 404.77 4,642,227
10/11/26 405.59 408.65 383.3082 395.51 5,430,287
09/11/26 387.71 412.90 386.07 410.00 7,411,546
06/11/26 355.95 398.00 348.69 391.22 11,481,224
05/11/26 349.83 365.33 338.88 356.10 22,054,956
04/11/26 250.96 275.48 249.845 271.75 11,194,107
03/11/26 231.25 248.4845 231.10 245.51 4,732,646
02/11/26 234.525 239.74 227.40 228.85 5,188,889
Quote Details
52wk Low:225.19
52wk High:738.01
Vol:3.42M
Avg Vol(3m):90.4M
1Y Chng:-37.35%
1M Chng:+45.09%
Add to Watch List
More Information
Market Cap. 130.43B