Applovin Corp - Class A (APP) Stock Price

524.41 ▲ +2.47 (+0.47%)
Open: 521.50 Vol: 4.84M Day's range: 509.04 - 535.70 Jan 23, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 524.16▲ 525.33▼ 527.06▼ 542.64▼ 614.69▼
MA10 524.15▲ 527.82▼ 525.35▼ 591.29▼ 627.72▼
MA20 525.18▼ 525.04▼ 528.09▼ 626.95▼ 623.28▼
MA50 527.88▼ 537.36▼ 565.94▼ 629.56▼ 462.54▲
MA100 525.33▼ 573.99▼ 602.39▼ 618.94▼ 312.04▲
MA200 526.95▼ 609.61▼ 652.47▼ 488.42▲ 170.70▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.053▲ 1.008▲ 2.820▲ -15.238▼ -18.820▼
RSI 44.271▼ 43.903▼ 32.153▼ 30.663▼ 46.543▼
STOCH 56.233     42.273     67.760     9.815▼ 56.715    
WILL %R -45.090     -42.723     -48.342     -90.993▼ -85.883▼
CCI -30.765     -41.775     -8.561     -132.309▼ -124.975▼
Latest Filters Detected On APP
▲ RSI $APP RSI(14) Crossed Above 30 Set Alert
▼ MA $APP MA(20) Crossed Below MA(50) Set Alert
CDL $APP Doji Candlestick Pattern Detected Set Alert
Applovin Corp - Class A News
AppLovin (NASDAQ: APP) Stock Price Prediction and Forecast 2026-2030 (Jan 23)
Friday, January 23, 2026 06:03 AM
Here is a close look at AppLovin stock, including where the shares of the tech company could be headed through the rest of the decade.
Why AppLovin (APP) stock is nosediving
Wednesday, January 21, 2026 09:21 AM
What Happened? Shares of mobile app technology company AppLovin (NASDAQ:APP) fell 5.6% in the afternoon session after a scathing report from short-seller CapitalWatch alleged the software firm had ...
AI Darling to Crime World Laundromat? AppLovin Tanks on Short-Seller’s Bombshell Report
Tuesday, January 20, 2026 09:04 AM
AppLovin (NASDAQ:APP) shares have tumbled 15% over the past three trading sessions after investment and research firm CapitalWatch released a report yesterday accusing the company of enabling money ...
APP historical stock data
date open high low close volume
23/01/26 521.50 535.70 509.04 524.41 4,835,106
22/01/26 538.93 539.86 514.35 521.94 5,650,560
21/01/26 555.01 560.00 530.15 532.56 6,676,768
20/01/26 540.96 578.7618 532.21 565.52 9,763,645
16/01/26 615.265 615.265 559.82 568.76 8,576,847
15/01/26 626.405 629.80 600.20 606.99 4,156,377
14/01/26 673.00 675.00 596.76 617.76 8,443,401
13/01/26 655.11 679.69 642.80 668.63 3,778,645
12/01/26 638.63 663.88 624.7901 658.65 4,375,351
09/01/26 616.22 649.77 612.2871 647.72 3,553,741
Quote Details
52wk Low:200.50
52wk High:745.61
Vol:4.84M
Avg Vol(3m):81.9M
1Y Chng:+36.42%
1M Chng:-25.43%
Add to Watch List
More Information
Market Cap. 176.55B