EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6RV: APPLOVIN CORP.A -00003

03 Sep 2026
LAST:

277.8

CHANGE:
 3.00		OPEN:
273.1		HIGH:
277.8		ASK:
0.0		VOLUME:
223
CHG(%):
1.09		PREV:
274.8		LOW:
273.1		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 26273.1277.8273.1277.8223
02 Sep 26266.4274.8266.4274.8146
31 Aug 26272.0272.0268.9268.923
28 Aug 26267.0281.0267.0277.70
27 Aug 26264.7264.7264.7264.7233
26 Aug 26263.9264.0263.4263.4309
25 Aug 26255.7255.7255.6255.6121
24 Aug 26258.1258.1256.2256.214
21 Aug 26262.9266.0258.4258.40
20 Aug 26268.8270.0265.3266.3176

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

Trailing P/E:23.67 
Forward P/E:34.72 
PEG Ratio:0.42 
Price to Sales:13.10 
Price to Book:32.68 
Profit Margin:0.65 
Operating Margin:0.78 
Return on Assets:0.46 
Return on Equity:2.04 
Revenue:5.896B 
EBITDA:5.55B 
Shares:307.64M 
Market Cap:85.446B 

TECHNICAL INDICATORS

MA5:272.751.8%
MA10:266.354.3%
MA20:280.611.0%
MA50:352.5426.9%
MA100:384.3338.4%
MA200:423.4152.4%
STO9:87.23 
STO14:87.23 
RSI14:54.38
MTM14:1.75
ROC14:0.01 
ATR:6.93 
Week High:281.001.2%
Week Low:264.654.9%
Month High:382.1037.6%
Month Low:255.5552.4%
Year High:626.70125.6%
Year Low:255.558.7%
Volatility:14.54