Applovin Corp - Class A (APP) Stock Price

364.49 ▼ -16.09 (-4.23%)
Open: 372.78 Vol: 4.35M Day's range: 360.749 - 381.00 Jun 13, 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
NEUTRAL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 363.83▲ 364.59▲ 366.81▼ 379.21▼ 378.40▼
MA10 364.08▲ 368.49▼ 371.88▼ 394.50▼ 329.31▲
MA20 363.72▲ 372.88▼ 375.60▼ 382.68▼ 332.94▲
MA50 367.60▼ 377.23▼ 392.35▼ 321.46▲ 252.82▲
MA100 372.32▼ 394.33▼ 390.60▼ 333.13▲ 152.89▲
MA200 375.27▼ 387.81▼ 369.98▼ 280.49▲ 97.19▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.313▲ -0.836▼ -0.629▼ -6.286▼ 5.044▲
RSI 47.636▼ 33.173▼ 32.470▼ 48.757▼ 55.778▲
STOCH 39.493     12.122▼ 24.434     29.469     85.978▲
WILL %R -32.301     -81.809▼ -84.195▼ -87.363▼ -28.229    
CCI 18.600     -106.458▼ -137.665▼ -125.951▼ 87.924    
Latest Filters Detected On APP
RSI $APP RSI(14) Crossed Below 50 Set Alert
MA $APP Price Crossed Below MA(26) Set Alert
▼ GAP $APP Open Gap Down %2 Set Alert
Applovin Corp - Class A News
Earnings week ahead: KR, ACN, ACB, and more
Sunday, June 15, 2025 11:09 PM
With trading paused midweek for the Juneteenth holiday on Thursday, the upcoming earnings calendar is lighter than usual—but still features several notable names across retail, consulting, housing, ...
Jim Cramer Notes “Joby is Good”
Sunday, June 15, 2025 02:27 AM
You know what, remember a couple of weeks ago I said I was done with the knocking on the ones that don’t make money. Joby is real.
MarketBeat Week in Review – 06/09 - 06/13
Saturday, June 14, 2025 04:00 AM
Stocks swung between gains and losses this week as volatility continues to drive the market on several levels. The inflation news this week was better than expected and is alleviating concerns over ...
APP historical stock data
date open high low close volume
13/06/25 372.78 381.00 360.749 364.49 4,351,715
12/06/25 380.50 384.10 362.45 380.58 6,527,801
11/06/25 386.30 387.95 377.90 383.43 3,598,466
10/06/25 389.24 396.70 374.70 383.94 4,656,941
09/06/25 401.25 404.50 382.85 383.60 7,829,239
06/06/25 421.00 426.52 413.2301 417.89 5,495,450
05/06/25 414.17 428.99 406.78 414.14 5,986,157
04/06/25 398.39 417.45 398.21 416.52 4,804,645
03/06/25 401.91 408.00 390.41 398.51 4,651,336
02/06/25 392.31 402.25 381.6001 401.91 6,202,125
Quote Details
52wk Low:60.67
52wk High:525.15
Vol:4.35M
Avg Vol(3m):126.2M
1Y Chng:+329.72%
1M Chng:+18.50%
Add to Watch List
More Information
Market Cap. 129.75B