|
Market Closed -
Nasdaq
00:00:00 05/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 320.56 USD | +2.23% |
|
+0.88% | -52.43% |
| 09-01 | Evercore ISI Adjusts Price Target on AppLovin to $510 From $630, Maintains Outperform Rating | MT |
| 08-27 | Needham Adjusts Price Target on AppLovin to $500 From $475, Keeps Buy Rating | MT |
Stock exchange
Nasdaq
APP 320.56 $
+2.23%
1.22B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| APP | 320.56USD | +2.23% | 1.22B $ | ||
CBOE
| APP | 320.57USD | +2.41% | 34.67M $ | |
|
Tradegate
| 6RV | 275.95EUR | +2.34% | 1.84M € | |
|
Xetra
| 6RV | 273.00EUR | -1.85% | 283K € | |
|
Boerse Muenchen
| 6RV | 275.55EUR | +2.38% | 199K € | |
|
Borsa Italiana
| 1APP | 273.25EUR | -1.96% | 89.08K € | |
|
Mexican S.E.
| APP * | 5,450.00MXN | +2.74% | 959K $ | |
|
Börse Stuttgart
| 6RV | 275.15EUR | +2.17% | 15.41K € | |
|
Deutsche Boerse AG
| 6RV | 276.60EUR | -0.41% | 7.19K € | |
|
London S.E.
| 0ADE | 333.80USD | +11.21% | 1K $ | |
|
Lima
| APPUS | 312.06USD | 0.00% | 0 $ | |
|
CBOE
| 0ADE | 463.25EUR | 0.00% | 0 € | |
|
CBOE
| 463.25EUR | 0.00% | 0 € | ||
|
Swiss Exchange
| APP | 319.40USD | -0.67% | 0 $ | |
|
Swiss Exchange
| APP | 258.55CHF | -0.39% | 0 CHF | |
| A1PP34 | 50.42BRL | +0.66% | 167K R$ | ||
| APPS | 10.04CAD | +2.14% | 2.06M $ | ||
|
Deutsche Boerse AG
| 6RV0 | 5.950EUR | -1.65% | 0 € | |
| APPL03 | 1.740THB | -2.25% | 1.8M ฿ |
Quotes 5-day view: AppLovin Corporation
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $312.06 | $311.74 | $319.05 | $313.58 | $320.56 |
| Volume | 5,062,574 | 3,906,816 | 3,882,229 | 4,463,102 | 3,807,740 |
| Change | -1.79% | -0.10% | +2.34% | -1.71% | +2.23% |
| Opening | $315.25 | $305.50 | $309.74 | $322.90 | $310.46 |
| High | $317.89 | $318.79 | $320.83 | $331.81 | $323.80 |
| Low | $306.25 | $305.28 | $305.67 | $309.41 | $310.45 |
Performance
| 1 day | +2.23% | ||
| 1 week | +0.88% | ||
| Current month | +2.72% | ||
| 1 month | -23.27% | ||
| 3 months | -42.47% | ||
| 6 months | -36.97% | ||
| Current year | -52.43% | ||
| 1 year | -34.61% | ||
| 3 years | +653.55% | ||
| 5 years | +311.08% |
Volumes
marketsDaily volume
3,807,740
Estimated daily volume
3,807,740
Avg. Volume 20 sessions
4,728,730
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
1,515,841,688.8
Record volume 1
73,131,599
Record volume 2
31,816,760
Record volume 3
29,156,990
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
107,275,571,011
Net sales (USD)
5,480,717,000
Number of employees
887
Sales / Employee (USD)
6,178,937
Free-Float
77.95 %
Free-Float capitalization (USD)
83,622,493,316
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
315.4
Moving average 20 days
314.25
Moving average 50 days
396.09
Moving average 100 days
445.01
Price spread / (MMA5)
-1.61%
Price spread / (MMA20)
-1.97%
Price spread / (MMA50)
+23.56%
Price spread / (MMA100)
+38.82%
RSI 9 days
41.79
RSI 14 days
37.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.23% | +0.88% | -34.61% | +653.55% | 107B | |
| -6.73% | -8.58% | -23.63% | -52.82% | 106B | |
| -5.38% | -4.36% | -15.27% | -20.80% | 47.19B | |
| -8.26% | -16.40% | -33.24% | -0.71% | 45.54B | |
| -3.57% | -4.44% | -21.44% | -17.45% | 40.28B | |
| -6.04% | -10.26% | -34.07% | -3.48% | 15.3B | |
| 0.00% | -5.26% | -33.72% | -10.24% | 13.95B | |
| +0.14% | -0.92% | +45.81% | +187.30% | 11.13B | |
| -1.66% | -7.32% | -50.05% | -36.13% | 9.76B | |
| -2.44% | -2.44% | +16.61% | +26.10% | 7.57B | |
| Average | -3.17% | -5.49% | -18.36% | +72.53% | 40.39B | |
| Weighted average by Cap. | -3.40% | -5.16% | -25.15% | +159.75% |
Historical Quotes: AppLovin Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
71fdc7b36a1788aec11075a8ce.WXWbT1CvwnQzQ_5lScab5sUnJDpnI3BVkmx2_OM62UU.MzmuOT_cgD5GC7UNfbbzt6tkTVUeaCRn4hQnsJFukikjB9E-NtW3BUI6qw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 320.56 | 379,453 | 2,929,743 |
| 23:59:59 | 320.62 | 40 | 2,550,290 |
| 23:59:59 | 320.52 | 55 | 2,550,250 |
| 23:59:59 | 320.53 | 100 | 2,550,195 |
| 23:59:59 | 320.56 | 100 | 2,550,095 |
| 23:59:59 | 320.62 | 150 | 2,549,995 |
| 23:59:59 | 320.50 | 40 | 2,549,845 |
| 23:59:59 | 320.50 | 40 | 2,549,805 |
| 23:59:59 | 320.50 | 40 | 2,549,765 |
| 23:59:59 | 320.58 | 40 | 2,549,725 |
Price Extremes
| 1 week | 305.28 |  | 331.81 |
| 1 month | 297.5 | | 350.93 |
| Current year | 297.5 | | 683.5 |
| 1 year | 297.5 | | 745.61 |
| 3 years | 34.45 | | 745.61 |
| 5 years | 9.14 | | 745.61 |
| 10 years | 9.14 | | 745.61 |
Monthly variations
Annual variations
| 2026 | -52.43% | ||
| 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
