EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6RV: APPLOVIN CORP.A -00003

21 Aug 2026
LAST:

258.4

CHANGE:
 7.95		OPEN:
262.9		HIGH:
266.0		ASK:
0.0		VOLUME:
0
CHG(%):
2.99		PREV:
266.3		LOW:
258.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 26262.9266.0258.4258.40
20 Aug 26268.8270.0265.3266.3176
19 Aug 26261.7261.7261.7261.710
18 Aug 26264.7270.4264.7270.4204
17 Aug 26275.4275.4266.8266.8512
14 Aug 26270.4276.8270.4276.00
13 Aug 26263.2272.0263.2270.6621
12 Aug 26278.0278.5267.0267.0196
07 Aug 26292.0302.6292.0301.6281
06 Aug 26303.1310.0288.6290.00

PROFILE

Name:APPLOVIN CORP.A -00003
About:AppLovin Corporation engages in building a software-based platform for advertisers to enhance the marketing and monetization of their content in the United States and internationally. It operates through two segments, Advertising and Apps. The company offers AppDiscovery, an advertising solution, which matches advertiser demand with publisher supply through auctions; MAX, an in-app bidding technology that optimizes the value of a publisher's advertising inventory by running a real-time competitive auction; Adjust, a measurement and analytics marketing platform that provides marketers with the visibility, insights, and data needed to scale their apps marketing; and Wurl, a connected TV platform, which distributes streaming video for content companies and provides advertising and publishing solutions through its AdPool, TVBits, BrandDiscovery, ContentDiscovery, and Global FAST Pass products. It also provides SparkLabs, which uses app store optimization to enhance ad visibility; AppLovin Exchange, which connects buyers to mobile and CTV devices through a single RTB exchange; and Array, an end-to-end app management suite for mobile operators and end users. In addition, the company operates various free-to-play mobile games through its own or partner studios. It serves individuals, small and independent businesses, enterprises, advertisers and advertising networks, mobile app publishers, and indie studio developers. AppLovin Corporation was incorporated in 2011 and is headquartered in Palo Alto, California.
Industry:Advertising Agencies
Address:1100 Page Mill Road, Palo Alto, CA, United States, 94304
Website:https://www.applovin.com
ISIN:US03831W1080
LEI:549300LLVXMUAOL3SQ07

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:23.67 
Forward P/E:34.72 
PEG Ratio:0.42 
Price to Sales:13.10 
Price to Book:32.68 
Profit Margin:0.65 
Operating Margin:0.78 
Return on Assets:0.46 
Return on Equity:2.04 
Revenue:5.896B 
EBITDA:5.55B 
Shares:307.64M 
Market Cap:79.478B 

TECHNICAL INDICATORS

MA5:264.692.5%
MA10:272.865.6%
MA20:314.3021.7%
MA50:378.3746.5%
MA100:391.5451.6%
MA200:433.3067.7%
RSI14:30.80 
WPR14:-100.00 
MTM14:-81.10
ROC14:-0.24 
ATR:18.04 
Week High:276.757.1%
Week Low:258.350.0%
Month High:382.1047.9%
Month Low:258.3567.7%
Year High:626.70142.6%
Year Low:258.350.0%