|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 391.98 USD | -1.72% |
|
394.00 | +0.52% |
| 07-20 | AppLovin Corporation : One Engine, No Games |  |
| 07-09 | AppLovin Insider Sold Shares Worth $1,603,489, According to a Recent SEC Filing | MT |
Quotes 5-day view: AppLovin Corporation
Delayed Quote Nasdaq
| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$428.69 | US$412.48 | US$398.86 | US$391.98 | US$391.98 |
| Volume | 4,862,587 | 7,820,935 | 5,364,054 | 4,851,153 | 4,855,103 |
| Change | +0.96% | -3.78% | -3.30% | -1.72% | -1.72% |
| Opening | US$419.09 | US$424.56 | US$414.26 | US$397.10 | US$397.10 |
| High | US$434.60 | US$424.64 | US$414.89 | US$400.90 | US$400.90 |
| Low | US$418.00 | US$407.07 | US$396.50 | US$386.97 | US$386.97 |
Performance
| 1 day | -1.72% | ||
| 1 week | -7.67% | ||
| Current month | -23.92% | ||
| 1 month | -15.70% | ||
| 3 months | -12.56% | ||
| 6 months | -25.25% | ||
| Current year | -41.83% | ||
| 1 year | +8.90% | ||
| 3 years | +1,292.47% | ||
| 5 years | +518.75% |
Volumes
marketsDaily volume
4,855,103
Estimated daily volume
4,855,103
Avg. Volume 20 sessions
5,673,189
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
2,223,776,624.22
Record volume 1
73,131,599
Record volume 2
31,816,760
Record volume 3
29,156,990
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
133,992,837,346
Net sales (USD)
5,480,717,000
Number of employees
887
Sales / Employee (USD)
6,178,937
Free-Float
77.98 %
Free-Float capitalization (USD)
104,483,107,255
Average Daily Capital Traded
1.66%
Indicators
Moving average 5 days
411.32
Moving average 20 days
475.91
Moving average 50 days
500.17
Moving average 100 days
473.03
Price spread / (MMA5)
+4.93%
Price spread / (MMA20)
+21.41%
Price spread / (MMA50)
+27.60%
Price spread / (MMA100)
+20.68%
STIM
RSI 9 days
25.38
RSI 14 days
32.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.72% | -7.67% | +8.90% | +1,292.47% | 134B | |
| +6.10% | -5.12% | -39.44% | -57.03% | 84.34B | |
| +0.03% | +0.08% | +36.96% | +51.76% | 52.41B | |
| +2.19% | -3.94% | -30.34% | -0.37% | 43.34B | |
| +3.44% | +1.16% | -34.45% | -25.81% | 35.12B | |
| +5.84% | -6.52% | -42.94% | -39.34% | 31.58B | |
| +0.30% | -7.28% | -38.01% | -8.06% | 13.5B | |
| +4.84% | -4.70% | -41.34% | -17.17% | 13.06B | |
| -1.59% | -9.43% | +19.26% | +176.95% | 9.74B | |
| -4.45% | -11.68% | -65.41% | -48.99% | 7.67B | |
| Average | +0.74% | -5.73% | -22.68% | +132.44% | 42.47B | |
| Weighted average by Cap. | +0.08% | -5.47% | -12.82% | +400.09% |
Historical Quotes: AppLovin Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ab.4R19FR-l1l3ic89srqQbLTXQRb-cI68vvLWy-HofGyg.kVE4RyzQtTaBBOIW-MFoZVmpNu_ObspFz9vZvy5vfUe-UjBWUMqJP7Umgg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 391.98 | 250,958 | 4,065,580 |
| 16:00:00 | 392.08 | 100 | 3,814,622 |
| 15:59:59 | 392.06 | 100 | 3,814,522 |
| 15:59:59 | 392.06 | 100 | 3,814,422 |
| 15:59:59 | 392.06 | 100 | 3,814,322 |
| 15:59:59 | 392.06 | 100 | 3,814,222 |
| 15:59:59 | 392.06 | 100 | 3,814,122 |
| 15:59:59 | 392.06 | 100 | 3,814,022 |
| 15:59:59 | 392.06 | 100 | 3,813,922 |
| 15:59:59 | 392.06 | 857 | 3,813,822 |
Course Extremes
| 1 week | 386.97 |  | 437.93 |
| 1 month | 386.97 | | 576.46 |
| Current year | 359 | | 683.5 |
| 1 year | 358.55 | | 745.61 |
| 3 years | 28.19 | | 745.61 |
| 5 years | 9.14 | | 745.61 |
| 10 years | 9.14 | | 745.61 |
Monthly variations
Annual variations
| 2026 | -41.83% | ||
| 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
