EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0ADE: Applovin Corp

09 Nov 2026
LAST:

384.3

CHANGE:
 0.00		OPEN:
384.3		HIGH:
384.3		ASK:
0.0		VOLUME:
605
CHG(%):
0.00		PREV:
384.3		LOW:
384.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Nov 26384.3384.3384.3384.3605
06 Nov 26384.3384.3384.3384.3100
05 Nov 26359.3359.3359.3359.3164
04 Nov 26261.3261.3261.3261.3457
03 Nov 26261.3261.3261.3261.3308
02 Nov 26261.3261.3261.3261.395
30 Oct 26261.3261.3261.3261.3166
29 Oct 26261.3261.3261.3261.3232
28 Oct 26261.3261.3261.3261.3301
27 Oct 26261.3261.3261.3261.3257

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:20.09 
Price to Book:27.70 
Profit Margin:0.65 
Operating Margin:0.78 
Return on Assets:0.46 
Return on Equity:2.04 
EPS Ratio:13.01 
Revenue:6.829B 
EBITDA:5.55B 

TECHNICAL INDICATORS

MA5:330.1116.4%
MA10:295.7230.0%
MA20:284.4835.1%
MA50:303.9726.4%
MA100:380.641.0%
MA200:424.7410.5%
STO9:100.00 
STO14:100.00 
RSI14:93.84 
MTM14:114.69
ROC14:0.43 
ATR:9.62 
Week High:384.320.0%
Week Low:261.3347.1%
Month High:384.320.0%
Month Low:261.3310.5%
Year High:715.0486.1%
Year Low:261.3347.1%