EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, APP:

19 Sep 2025
LAST:

649.6

CHANGE:
 28.07		OPEN:
628.5		HIGH:
653.1		ASK:
0.0		VOLUME:
73.13M
CHG(%):
4.52		PREV:
621.5		LOW:
617.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 25628.5653.1617.6649.673.13M
18 Sep 25616.3632.9613.8621.59.26M
17 Sep 25603.6613.7587.2606.78.92M
16 Sep 25596.7605.4589.3603.88.59M
15 Sep 25578.5595.3574.2593.16.25M
12 Sep 25573.1587.9572.1582.06.73M
11 Sep 25568.0576.4560.8571.36.13M
10 Sep 25562.8576.0561.5567.16.73M
09 Sep 25546.8559.2544.9558.28.5M
08 Sep 25537.1555.5535.7547.016.52M

COMPANY PROFILE

Name:Applovin Corp Cl A
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
CUSIP:03831W108
CIK:0001751008
ISIN:US03831W1080
FIGI:BBG006HFPX77
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

P/E Ratio:56.83
Price to Book:119.58
Price to Sales:24.32
EBITDA:3.271B
Shares:307.64M
Market Cap:199.837B

TECHNICAL INDICATORS

MA5:614.94
MA10:590.04
MA20:532.33
MA50:448.65
MA100:402.69
MA200:364.01
STO9:96.34
STO14:97.97
RSI14:94.89
MTM14:167.86
ROC14:0.35
ATR:26.03
Week High:653.06
Week Low:572.11
Month High:653.06
Month Low:385.19
Year High:653.06
Year Low:122.41
Volatility:24.41