EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6RV: APPLOVIN CORP.A -00003

02 Oct 2025
LAST:

586.2

CHANGE:
 14.50		OPEN:
606.0		HIGH:
608.4		ASK:
0.0		VOLUME:
269
CHG(%):
2.41		PREV:
600.7		LOW:
578.9		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 25606.0608.4578.9586.2269
01 Oct 25610.0620.1595.7600.70
30 Sep 25605.0617.0604.0612.70
29 Sep 25582.5619.8579.2602.9457
26 Sep 25542.8571.5542.8571.5109
25 Sep 25541.0547.3525.0534.4151
24 Sep 25559.5561.1557.0561.195
23 Sep 25539.7563.5538.3555.2172
22 Sep 25555.0555.4546.8547.5221
19 Sep 25523.9548.0523.9548.078

COMPANY 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

P/E Ratio:66.83
Price to Book:136.21
Price to Sales:24.36
EBITDA:3.43B
Shares:307.64M
Market Cap:180.336B

TECHNICAL INDICATORS

MA5:594.80
MA10:572.02
MA20:520.29
MA50:425.04
MA100:370.56
MA200:337.92
STO9:60.44
STO14:74.39
RSI14:74.98
WPR14:-21.21
MTM14:98.45
ROC14:0.20
ATR:23.26
Week High:620.10
Week Low:525.00
Month High:620.10
Month Low:390.10
Year High:620.10
Year Low:116.52
Volatility:5.38