Applovin Corp - Class A (APP) Stock Price

475.11 ▼ -17.27 (-3.51%)
Open: 501.25 Vol: 3.62K Day's range: 473.71 - 501.43 May 19, 14:59 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 NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 475.27▲ 476.98▼ 477.25▼ 481.67▼ 470.82▲
MA10 476.48▼ 477.62▼ 483.21▼ 481.37▼ 443.27▲
MA20 477.17▼ 483.58▼ 490.54▼ 470.60▲ 462.91▲
MA50 477.99▼ 487.49▼ 478.93▼ 447.05▲ 501.91▼
MA100 483.68▼ 477.96▼ 473.04▲ 483.86▼ 374.55▲
MA200 491.11▼ 470.43▲ 460.63▲ 532.59▼ 204.91▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.086▼ -1.114▼ -2.762▼ 0.430▲ 5.008▲
RSI 46.549▼ 39.858▼ 43.244▼ 52.257▲ 49.483▼
STOCH 17.958▼ 15.496▼ 11.158▼ 57.534     70.022    
WILL %R -62.104     -90.729▼ -93.801▼ -47.812     -28.307    
CCI -9.093     -70.777     -109.977▼ 61.232     101.033▲
Latest Filters Detected On APP
MA $APP Price Crossed Below MA(13) Set Alert
MA $APP Price Crossed Below MA(7) Set Alert
▲ GAP $APP Open Gap Up %2 Set Alert
CDL $APP Marubozu Candlestick Pattern Detected Set Alert
Applovin Corp - Class A News
2 top Nasdaq stocks to buy before they soar in 2026
Monday, May 18, 2026 08:30 AM
Microsoft and AppLovin have not participated in the recent Nasdaq rally.
AppLovin: The $5.8 Billion Free Cash Flow Machine Nobody Wants To Believe
Monday, May 18, 2026 07:15 AM
AppLovin is a high-conviction inflection investment, driven by rapidly accelerating free cash flow and a compelling valuation. Learn why APP stock is a strong buy.
Q1 earnings roundup: AppLovin (NASDAQ:APP) and the rest of the advertising software segment
Sunday, May 17, 2026 08:32 PM
As the Q1 earnings season wraps, let’s dig into this quarter’s best and worst performers in the advertising software industry, including AppLovin (NASDAQ:APP) and its peers. The digital advertising ...
APP historical stock data
date open high low close volume
19/05/26 502.665 504.45 473.71 476.28 2,414,410
18/05/26 495.8368 515.39 484.79 492.38 4,462,509
15/05/26 480.00 504.92 476.50 501.00 5,343,627
14/05/26 452.56 487.77 450.3202 485.16 5,916,856
13/05/26 487.00 487.39 450.30 453.53 5,583,604
12/05/26 480.995 492.7299 477.474 490.69 4,563,175
11/05/26 456.07 479.25 447.085 478.42 4,521,727
08/05/26 494.07 495.00 447.475 468.55 7,746,770
07/05/26 454.875 512.6899 443.00 498.87 12,479,163
06/05/26 478.01 479.31 452.5154 468.83 7,913,655
Quote Details
52wk Low:320.00
52wk High:745.61
Vol:3.62K
Avg Vol(3m):87M
1Y Chng:+15.00%
1M Chng:+21.75%
Add to Watch List
More Information
Market Cap. 168.31B