Applovin Corp - Class A (APP) Stock Price

691.94 ▲ +8.16 (+1.19%)
Open: 687.445 Vol: 3.52M Day's range: 678.69 - 702.30 Dec 05, 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 690.56▲ 687.54▲ 686.86▲ 662.90▲ 597.86▲
MA10 689.68▲ 686.25▲ 686.87▲ 613.65▲ 609.86▲
MA20 688.35▲ 688.23▲ 678.97▲ 590.87▲ 552.43▲
MA50 686.66▲ 673.48▲ 637.69▲ 610.53▲ 422.33▲
MA100 687.56▲ 630.42▲ 587.64▲ 541.36▲ 270.75▲
MA200 681.02▲ 585.43▲ 601.65▲ 431.91▲ 150.35▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.309▲ -1.147▼ -2.426▼ 16.598▲ -2.369▼
RSI 63.140▲ 59.993▲ 66.938▲ 69.682▲ 65.590▲
STOCH 71.753     50.411     37.093     93.841▲ 44.445    
WILL %R -17.188▲ -43.212     -29.289     -4.864▲ -18.295▲
CCI 156.216▲ 90.142     82.228     132.346▲ 91.800    
Latest Filters Detected On APP
▲ BREAK $APP Price Breaks 30 Days High Set Alert
▲ BREAK $APP Price Breaks 20 Days High Set Alert
▲ BREAK $APP Price Breaks 10 Days High Set Alert
CDL $APP Shooting Star Candlestick Pattern Detected Set Alert
Applovin Corp - Class A News
Toast Accelerates Restaurant Growth While Block Leans on Cash App to Offset Square Slowdown
Friday, December 05, 2025 01:15 PM
Toast (NYSE: TOST) and Block (NYSE: SQ) both reported Q3 2025 earnings that beat revenue estimates but missed on EPS. Toast powers 156,000 restaurant locations with payment and operations software.
Alibaba's New AI App Qwen Becomes One Of Fastest-Growing Globally
Wednesday, December 03, 2025 05:04 AM
Alibaba's Qwen app becomes a major player in the global AI race, with 149% MAU growth and strong stock performance for the Chinese e-commerce giant.
What Makes AppLovin Corporation (APP) a Go-To Stock for Investors?
Wednesday, December 03, 2025 04:53 AM
Scout Investments, Inc., an affiliate of Carillon Tower Advisers, recently released its third-quarter 2025 investor letter for “Carillon Scout Mid Cap Fund”. A copy of the letter can be downloaded ...
APP historical stock data
date open high low close volume
05/12/25 687.445 702.30 678.69 691.94 3,520,410
04/12/25 671.28 698.47 668.48 683.78 4,971,956
03/12/25 654.87 667.09 645.00 662.21 3,000,655
02/12/25 632.53 679.70 631.19 653.00 5,199,995
01/12/25 588.13 624.73 576.00 623.59 4,544,294
28/11/25 589.79 599.59 583.40 599.48 1,825,454
26/11/25 565.76 590.54 563.50 586.37 3,435,945
25/11/25 555.12 557.77 535.85 556.03 2,757,663
24/11/25 525.47 564.80 523.00 559.80 5,008,896
21/11/25 521.65 529.98 489.30 520.26 6,031,825
Quote Details
52wk Low:200.50
52wk High:745.61
Vol:3.52M
Avg Vol(3m):76.4M
1Y Chng:+102.92%
1M Chng:+11.60%
Add to Watch List
More Information
Market Cap. 231.29B