APPLOVIN CORP.
270.94
USD
(-6.21%)
04/30/2025 - 17:31
Open 15 min delayed data - NASDAQ Stocks
| Open: | 247.91 |
| Change: | -17.94 |
| Volume: | 4,324,937 |
| Low: | 246.00 |
| High: | 273.81 |
| High / Low range: | 27.81 |
| Type: | Stocks |
| Ticker: | APP |
| ISIN: |
APPLOVIN CORP. quotes and chart
| Current price: | 270.94 USD |
| Change (%): | -6.21% |
| Change: | -17.94 |
| Date - Hour: | 04/30/2025 - 17:31 |
| Previous close: | 288.88 |
| Open: | 247.91 |
| Financial instrument type: | Stocks |
| Market: | NASDAQ Stocks - Open |
| Volume: | 4,324,937 |
| Exchanged capital: | 1.294% |
| Issued capital: | 334,248,620 |
| Capitalization: | 90,561M USD |
5 days quotes 15 min delayed data - NASDAQ Stocks
| 04/23/2025 | 04/24/2025 | 04/25/2025 | 04/28/2025 | 04/30/2025 | |
|---|---|---|---|---|---|
| Last | 252.35 | 267.88 | 276.83 | 288.88 | 270.94 |
| Change (%) | +6.16% | +6.15% | +3.34% | +4.35% | -6.21% |
| Change | +14.64 | +15.53 | +8.95 | +12.05 | -17.94 |
| Open | 255.51 | 253.73 | 272.30 | 278.64 | 247.91 |
| Volume | 7,302,645 | 6,773,109 | 5,770,373 | 6,313,779 | 4,324,937 |
| High | 268.00 | 275.92 | 278.88 | 286.83 | 273.81 |
| Low | 250.10 | 252.00 | 266.51 | 273.50 | 246.00 |
| High/Low range | 17.90 | 23.92 | 12.38 | 13.33 | 27.81 |
| 5 days change : +7.37% |
Historical data 15 min delayed data - NASDAQ Stocks
| Period | Change (%) | High | Low | High / Low range | Average volume |
|---|---|---|---|---|---|
| Today | -6.21% | 273.81 | 246.00 | 27.81 | 4,324,937 |
| January 1st | -16.33% | 525.15 | 200.50 | 324.65 | 8,215,249 |
| 5 days | +7.37% | 286.83 | 246.00 | 40.83 | 6,313,779 |
| 1 month | -0.53% | 299.72 | 200.50 | 99.22 | 8,678,822 |
| 6 months | +57.30% | 525.15 | 158.33 | 366.82 | 7,700,619 |
| 1 year | +271.20% | 525.15 | 60.67 | 464.48 | 5,898,010 |
| 3 years | +610.20% | 525.15 | 9.14 | 516.01 | 4,068,703 |
| 5 years | - | - | - | - | - |
| 10 years | - | - | - | - | - |
| 15 years | - | - | - | - | - |
Technical indicators 15 min delayed data - NASDAQ Stocks
| MA7 | 268.28 |
| MA20 | 254.16 |
| MA50 | 293.05 |
| MA100 | 325.32 |
| Price / MA7 | +0.99% |
| Price / MA20 | +6.60% |
| Price / MA50 | -7.54% |
| Price / MA100 | -16.72% |
Opening hours (GMT -4 - US/Eastern)
| Day | Opening | Closing |
|---|---|---|
| Monday | 09:30 | 16:00 |
| Tuesday | 09:30 | 16:00 |
| Wednesday | 09:30 | 16:00 |
| Thursday | 09:30 | 16:00 |
| Friday | 09:30 | 16:00 |
| Special closing | ||
| 05/26/2025 | All day | |
| 06/19/2025 | All day | |
| 07/03/2025 | 13:00 | |
| 07/04/2025 | All day | |
| 09/01/2025 | All day | |
| 11/27/2025 | All day | |
| 11/28/2025 | 13:00 | |
| 12/24/2025 | 13:00 | |
| 12/25/2025 | All day | |
| 06/19/2026 | All day | |
