Applovin Corp - Class A (APP) Stock Price

305.66 ▼ -2.58 (-0.84%)
Open: 309.00 Vol: 3.68M Day's range: 304.84 - 313.38 Sep 29, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 305.79▼ 306.21▼ 306.34▼ 310.47▼ 313.80▼
MA10 306.04▼ 306.51▼ 307.36▼ 316.75▼ 325.07▼
MA20 306.39▼ 307.57▼ 309.37▼ 317.68▼ 409.84▼
MA50 306.50▼ 310.72▼ 315.51▼ 338.71▼ 479.00▼
MA100 307.42▼ 315.15▼ 318.87▼ 421.50▼ 431.38▼
MA200 309.08▼ 318.09▼ 315.20▼ 462.33▼ 241.41▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.080▼ -0.024▼ -0.067▼ 0.811▲ -8.826▼
RSI 44.013▼ 38.456▼ 38.433▼ 40.500▼ 36.319▼
STOCH 22.616     21.070     14.164▼ 26.862     8.721▼
WILL %R -85.597▼ -91.833▼ -95.753▼ -85.438▼ -97.075▼
CCI -86.999     -93.294     -105.654▼ -102.835▼ -64.158    
Latest Filters Detected On APP
▲ GAP $APP Open Gap Up %3 Set Alert
▲ GAP $APP Open Gap Up %2 Set Alert
CDL $APP Marubozu Candlestick Pattern Detected Set Alert
Applovin Corp - Class A News
MNTN Expands Attribution with AppsFlyer, Using Mobile In-App Actions to Drive Better Performance TV Results
Monday, September 28, 2026 06:00 AM
MNTN (NYSE: MNTN), the technology platform bringing performance marketing to Connected TV, today announced an expanded integration with AppsFlyer, the Modern Marketing Cloud, that gives marketers a ...
SuperX (NASDAQ: SUPX) Launches AI Token Platform and AI Apps at Tech Week Singapore 2026
Sunday, September 27, 2026 02:28 PM
SuperX AI Technology Limited (NASDAQ: SUPX) ("SuperX" or the "Company"), a full-stack AI infrastructure solutions provider, today announced ...
Microsoft (MSFT) Puts GitHub’s Coding Engine Inside the App Office Workers Already Use
Sunday, September 27, 2026 12:39 PM
Microsoft Corporation (NASDAQ:MSFT) added a tool called Code to its Copilot app on5. It lets someone build an app or a dashboard by describing it in plain language. The technology underneath is not ...
APP historical stock data
date open high low close volume
29/09/26 309.00 313.38 304.84 305.66 3,675,692
28/09/26 322.045 322.738 306.88 308.24 4,115,581
25/09/26 312.50 316.01 308.33 310.75 2,999,952
24/09/26 315.50 320.445 308.24 312.47 3,974,148
23/09/26 315.90 316.50 304.77 315.25 6,813,489
22/09/26 333.00 333.605 323.68 328.73 3,366,471
21/09/26 309.69 336.94 306.80 330.17 5,939,117
18/09/26 323.39 328.15 307.76 308.06 10,906,515
17/09/26 331.86 333.4309 314.82 321.60 4,386,333
16/09/26 333.58 336.44 322.01 326.56 3,518,392
Quote Details
52wk Low:297.50
52wk High:738.01
Vol:3.68M
Avg Vol(3m):119.9M
1Y Chng:-49.25%
1M Chng:-0.52%
Add to Watch List
More Information
Market Cap. 103.55B