|
Market Closed -
Nasdaq
16:00:00 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 311.98 USD | -1.10% |
|
-10.04% | -53.70% |
| 08-17 | Benchmark Adjusts Price Target on AppLovin to $440 From $500, Keeps Buy Rating | MT |
| 08-14 | S&P 500 Ekes Out Weekly Gain Amid Growing Probability of Fed Pause Extension | MT |
Stock exchange
Nasdaq
APP 311.98 $
-1.10%
1.86B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| APP | 311.98USD | -1.10% | 1.86B $ | ||
CBOE
| APP | 311.95USD | -1.10% | 43.14M $ | |
|
Tradegate
| 6RV | 269.45EUR | -1.21% | 1.96M € | |
|
Boerse Muenchen
| 6RV | 268.70EUR | -1.72% | 819K € | |
|
London S.E.
| 0ADE | 317.45USD | -0.68% | 653K $ | |
|
Börse Stuttgart
| 6RV | 268.90EUR | -1.50% | 269K € | |
|
Xetra
| 6RV | 269.95EUR | -2.46% | 131K € | |
|
Deutsche Boerse AG
| 6RV | 266.80EUR | -3.33% | 126K € | |
|
Mexican S.E.
| APP * | 5,384.20MXN | +0.79% | 1.28M $ | |
|
Borsa Italiana
| 1APP | 276.85EUR | +2.12% | 32.39K € | |
|
Lima
| APPUS | 318.12USD | -6.16% | 29.9K $ | |
|
CBOE
| 0ADE | 463.25EUR | 0.00% | 0 € | |
|
CBOE
| 463.25EUR | 0.00% | 0 € | ||
|
Swiss Exchange
| APP | 315.70USD | -0.85% | 0 $ | |
|
Swiss Exchange
| APP | 255.65CHF | -1.08% | 0 CHF | |
| A1PP34 | 50.53BRL | -2.19% | 57.05K R$ | ||
| APPS | 9.800CAD | -1.11% | 1.54M $ | ||
|
Deutsche Boerse AG
| 6RV0 | 5.850EUR | -11.36% | 87.75 € | |
| APPL03 | 1.750THB | -0.57% | 4.08M ฿ |
Quotes 5-day view: AppLovin Corporation
Delayed Quote Nasdaq
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$318.68 | US$303.76 | US$312.67 | US$315.44 | US$311.98 |
| Volume | 8,030,057 | 9,322,328 | 7,521,945 | 5,277,770 | 5,965,418 |
| Change | -5.99% | -4.68% | +2.93% | +0.89% | -1.10% |
| Opening | US$329.60 | US$319.25 | US$305.98 | US$313.22 | US$318.37 |
| High | US$329.94 | US$319.65 | US$317.60 | US$324.37 | US$326.20 |
| Low | US$318.12 | US$303.17 | US$305.78 | US$313.00 | US$307.70 |
Performance
| 1 day | -0.10% | ||
| 1 week | -10.04% | ||
| Current month | -21.20% | ||
| 1 month | -28.19% | ||
| 3 months | -37.73% | ||
| 6 months | -20.12% | ||
| Current year | -53.70% | ||
| 1 year | -28.88% | ||
| 3 years | +698.92% | ||
| 5 years | +458.30% |
Volumes
marketsDaily volume
5,965,734
Estimated daily volume
5,965,734
Avg. Volume 20 sessions
8,085,177
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
2,522,413,520.46
Record volume 1
73,131,599
Record volume 2
31,816,760
Record volume 3
29,156,990
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
105,562,160,344
Net sales (USD)
5,480,717,000
Number of employees
887
Sales / Employee (USD)
6,178,937
Free-Float
77.95 %
Free-Float capitalization (USD)
82,290,227,360
Average Daily Capital Traded
2.39%
Indicators
Moving average 5 days
317.91
Moving average 20 days
385.58
Moving average 50 days
455.34
Moving average 100 days
458.57
Price spread / (MMA5)
+1.90%
Price spread / (MMA20)
+23.59%
Price spread / (MMA50)
+45.95%
Price spread / (MMA100)
+46.99%
STIM
RSI 9 days
26.5
RSI 14 days
29.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.10% | -10.04% | -28.88% | +698.92% | 106B | |
| -3.78% | -4.21% | -28.41% | -50.62% | 105B | |
| -3.98% | -2.99% | -15.73% | +18.65% | 53.14B | |
| -3.77% | +6.42% | -15.44% | -17.03% | 49.07B | |
| -2.41% | -3.12% | -26.42% | -21.37% | 39.5B | |
| -2.52% | -1.17% | -29.08% | +1.15% | 16.25B | |
| -1.10% | -2.19% | -30.21% | +8.48% | 14.77B | |
| +0.21% | +0.43% | +37.14% | +187.52% | 10.7B | |
| +0.77% | +7.25% | -50.78% | -29.23% | 9.86B | |
| -3.02% | -4.11% | +19.99% | +23.45% | 7.48B | |
| Average | -1.44% | +0.73% | -16.78% | +81.99% | 41.13B | |
| Weighted average by Cap. | -1.32% | -0.95% | -23.19% | +169.76% |
Historical Quotes: AppLovin Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c98990fad17f6071daddb3c3e19.Go6OdOi5qAJmTnHMC31-q01ZccinhUlbe0jf64ZETUY.Ssv8OIr23k05KACAajtM9BRrRYrO9jMDHCu-3vA9KAFYweQun9XpWzwrHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 311.98 | 438,897 | 4,381,071 |
| 16:00:00 | 311.94 | 43 | 3,942,174 |
| 15:59:59 | 311.97 | 400 | 3,942,131 |
| 15:59:59 | 311.90 | 57 | 3,941,731 |
| 15:59:59 | 311.94 | 57 | 3,941,674 |
| 15:59:59 | 311.95 | 53 | 3,941,617 |
| 15:59:59 | 311.95 | 144 | 3,941,564 |
| 15:59:59 | 311.95 | 80 | 3,941,420 |
| 15:59:58 | 311.94 | 40 | 3,941,340 |
| 15:59:58 | 311.94 | 41 | 3,941,300 |
Course Extremes
| 1 week | 303.17 |  | 329.94 |
| 1 month | 303.17 | | 437.93 |
| Current year | 303.17 | | 683.5 |
| 1 year | 303.17 | | 745.61 |
| 3 years | 34.45 | | 745.61 |
| 5 years | 9.14 | | 745.61 |
| 10 years | 9.14 | | 745.61 |
Monthly variations
Annual variations
| 2026 | -53.70% | ||
| 2025 | +108.08% | ||
| 2024 | +712.62% | ||
| 2023 | +278.44% | ||
| 2022 | -88.83% | ||
| 2021 | +44.57% |
- Stock Market
- Stocks
- APP Stock
- Quotes AppLovin Corporation
Select your edition
All financial news and data tailored to specific country editions
