EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0ADE: Applovin Ord Shs Cl A

19 Oct 2026
LAST:

266.3

CHANGE:
 16.15		OPEN:
269.4		HIGH:
269.4		ASK:
0.0		VOLUME:
192
CHG(%):
5.72		PREV:
282.4		LOW:
266.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Oct 26269.4269.4266.3266.3192
16 Oct 26282.4282.4282.4282.4600
15 Oct 26282.4282.4282.4282.4856
14 Oct 26282.4282.4282.4282.4132
13 Oct 26282.4282.4282.4282.427
12 Oct 26282.4282.4282.4282.482
09 Oct 26282.4282.4282.4282.44
08 Oct 26282.4282.4282.4282.435
07 Oct 26282.4282.4282.4282.481
06 Oct 26282.4282.4282.4282.4100

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:0.22 
Price to Book:29.93 
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

MA5:279.174.9%
MA10:280.795.5%
MA20:295.4611.0%
MA50:312.7717.5%
MA100:429.9961.5%
MA200:448.3268.4%
RSI14:8.95 
WPR14:-100.00 
MTM14:-56.31
ROC14:-0.17 
ATR:4.90 
Week High:282.406.1%
Week Low:266.250.0%
Month High:322.5621.1%
Month Low:266.2568.4%
Year High:715.04168.6%
Year Low:266.250.0%