|
Market Closed -
Nasdaq
16:00:00 2026-10-01 EDT
|
After hours 18:25:54 | |||
| 281.31 USD | -3.14% |
|
277.63 | -1.31% |
| 09-20 | AppLovin Corporation(NasdaqGS:APP) dropped from S&P Software & Services Select Industry Index | CI |
| 09-14 | AI's Reality Check Arrives |  |
Stock exchange
Nasdaq
APP 281.31 $
-3.14%
2.25B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| APP | 281.31USD | -3.14% | 2.25B $ | ||
CBOE
| APP | 281.07USD | -3.34% | 77.06M $ | |
|
Tradegate
| 6RV | 250.30EUR | -2.42% | 2.62M € | |
|
Boerse Muenchen
| 6RV | 250.55EUR | -2.62% | 868K € | |
|
London S.E.
| 0ADE | 291.00USD | -9.78% | 880K $ | |
|
Xetra
| 6RV | 249.70EUR | -5.45% | 165K € | |
|
Mexican S.E.
| APP * | 5,268.01MXN | -4.94% | 1.83M $ | |
|
Borsa Italiana
| 1APP | 270.20EUR | -1.06% | 22.7K € | |
|
Börse Stuttgart
| 6RV | 251.20EUR | -2.22% | 20.6K € | |
|
Deutsche Boerse AG
| 6RV | 250.50EUR | -4.57% | 5.26K € | |
|
Lima
| APPUS | 308.24USD | -0.27% | 0 $ | |
|
CBOE
| 0ADE | 463.25EUR | 0.00% | 0 € | |
|
CBOE
| 283.05EUR | 0.00% | 0 € | ||
|
Swiss Exchange
| APP | 283.10USD | -6.20% | 0 $ | |
|
Swiss Exchange
| APP | 235.20CHF | -6.48% | 0 CHF | |
|
Wiener Boerse
| APP | 259.00EUR | -1.84% | 0 € | |
| A1PP34 | 46.05BRL | -2.02% | 109K R$ | ||
| APPS | 8.810CAD | -3.19% | 3.27M $ | ||
|
Deutsche Boerse AG
| 6RV0 | 5.300EUR | -5.36% | 0 € | |
| APPL03 | 1.650THB | -4.07% | 7.3M ฿ |
Quotes 5-day view: AppLovin Corporation
Delayed Quote Nasdaq
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | US$310.75 | US$308.24 | US$305.66 | US$290.43 | US$281.31 |
| Volume | 3,023,743 | 4,171,776 | 3,729,396 | 6,734,257 | 7,997,080 |
| Change | -0.55% | -0.81% | -0.84% | -4.98% | -3.14% |
| Opening | US$312.50 | US$322.05 | US$309.00 | US$299.50 | US$291.00 |
| High | US$316.01 | US$322.74 | US$313.38 | US$303.17 | US$291.55 |
| Low | US$308.33 | US$306.88 | US$304.84 | US$290.36 | US$275.13 |
Performance
| 1 day | -1.01% | ||
| 1 week | -10.77% | ||
| Current month | -3.14% | ||
| 1 month | -9.85% | ||
| 3 months | -45.40% | ||
| 6 months | -29.32% | ||
| Current year | -58.25% | ||
| 1 year | -60.85% | ||
| 3 years | +603.98% | ||
| 5 years | +288.71% |
Volumes
marketsDaily volume
7,990,561
Estimated daily volume
7,990,561
Avg. Volume 20 sessions
4,952,856
Daily volume ratio
1.61
Avg. Volume 20 sessions USD
1,393,287,921.36
Record volume 1
73,131,599
Record volume 2
31,816,760
Record volume 3
29,156,990
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
97,192,550,814
Net sales (USD)
5,480,717,000
Number of employees
887
Sales / Employee (USD)
6,178,937
Free-Float
77.95%
Free-Float capitalization (USD)
75,762,667,625
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
305.51
Moving average 20 days
317.68
Moving average 50 days
338.72
Moving average 100 days
419.42
Price spread / (MMA5)
+8.60%
Price spread / (MMA20)
+12.93%
Price spread / (MMA50)
+20.41%
Price spread / (MMA100)
+49.09%
STIM
RSI 9 days
38.96
RSI 14 days
40.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.14% | -10.77% | -60.85% | +603.98% | 97.19B | |
| -0.02% | +2.44% | -0.99% | +62.41% | 3,809B | |
| +1.60% | -0.91% | +4.18% | +1,087.75% | 449B | |
| +0.56% | -4.49% | -50.91% | +30.35% | 416B | |
| -0.27% | +0.75% | +94.60% | +238.04% | 325B | |
| +0.51% | +1.37% | +117.05% | +535.89% | 272B | |
| +0.58% | +0.15% | -18.06% | +52.04% | 243B | |
| +2.80% | -2.15% | -25.15% | +23.23% | 139B | |
| -0.02% | -0.01% | +112.56% | +204.57% | 131B | |
| +0.95% | +9.93% | +94.14% | +203.50% | 98.33B | |
| Average | +0.15% | -1.00% | +26.66% | +304.18% | 597.95B | |
| Weighted average by Cap. | +0.19% | +0.83% | +8.31% | +181.22% |
Historical Quotes: AppLovin Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ce552ed9b937.q2MHu-0uxs2rHCYqET-qoUdpNqqGGiqRh2HtZpJONN0.mjR3zqVXq_6eZU4faUjy-woeU-Thd3XS8wqOV9U0QrWSUTThoBmPlOkuYw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 281.31 | 499,665 | 6,201,267 |
| 15:59:59 | 281.23 | 74 | 5,701,602 |
| 15:59:59 | 281.23 | 446 | 5,701,528 |
| 15:59:59 | 281.28 | 40 | 5,701,082 |
| 15:59:59 | 281.26 | 107 | 5,701,042 |
| 15:59:59 | 281.23 | 114 | 5,700,935 |
| 15:59:59 | 281.23 | 460 | 5,700,821 |
| 15:59:59 | 281.32 | 40 | 5,700,361 |
| 15:59:59 | 281.40 | 80 | 5,700,321 |
| 15:59:59 | 281.32 | 40 | 5,700,241 |
Price Extremes
| 1 week | 275.13 |  | 322.74 |
| 1 month | 275.13 | | 338.34 |
| Current year | 275.13 | | 683.5 |
| 1 year | 275.13 | | 738.01 |
| 3 years | 34.45 | | 745.61 |
| 5 years | 9.14 | | 745.61 |
| 10 years | 9.14 | | 745.61 |
Monthly variations
Annual variations
| 2026 | -58.25% | ||
| 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
