Applovin CorpNASDAQ:APP
- LAST PRICE82.4900
- TODAY'S CHANGE (%)-0.7400 (-0.8891%)
- Bid / Lots82.5500/ 1
- Ask / Lots82.7500/ 2
- Open / Previous Close83.2500 / 83.2300
- Day Range
- 52 Week Range
- Volume3,337,159
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | APP |
|---|---|---|
| 09:32 ET | 45925 | 83.06 |
| 09:34 ET | 12187 | 83.451 |
| 09:36 ET | 6285 | 83.37 |
| 09:38 ET | 6307 | 83.585 |
| 09:39 ET | 22887 | 83.52 |
| 09:41 ET | 5345 | 83.255 |
| 09:43 ET | 13825 | 83.0574 |
| 09:45 ET | 17772 | 83.335 |
| 09:48 ET | 5257 | 83.5379 |
| 09:50 ET | 15433 | 83.55 |
| 09:52 ET | 1881 | 83.35 |
| 09:54 ET | 2050 | 83.46 |
| 09:56 ET | 3899 | 83.44 |
| 09:57 ET | 2444 | 83.36 |
| 09:59 ET | 9272 | 83.3351 |
| 10:01 ET | 4423 | 83.28 |
| 10:03 ET | 25339 | 83.49 |
| 10:06 ET | 12528 | 83.44 |
| 10:08 ET | 1408 | 83.42 |
| 10:10 ET | 2932 | 83.35 |
| 10:12 ET | 7482 | 83.45 |
| 10:14 ET | 7505 | 83.385 |
| 10:15 ET | 11058 | 83.48 |
| 10:17 ET | 9010 | 83.41 |
| 10:19 ET | 9471 | 83.5 |
| 10:21 ET | 47845 | 83.46 |
| 10:24 ET | 11688 | 83.5 |
| 10:26 ET | 4112 | 83.46 |
| 10:28 ET | 7177 | 83.31 |
| 10:30 ET | 4923 | 83.53 |
| 10:32 ET | 11955 | 83.47 |
| 10:33 ET | 1877 | 83.53 |
| 10:35 ET | 7340 | 83.465 |
| 10:37 ET | 7664 | 83.41 |
| 10:39 ET | 4678 | 83.51 |
| 10:42 ET | 7153 | 83.4478 |
| 10:44 ET | 18250 | 83.4721 |
| 10:46 ET | 6351 | 83.52 |
| 10:48 ET | 23946 | 83.51 |
| 10:50 ET | 7191 | 83.6142 |
| 10:51 ET | 2717 | 83.57 |
| 10:53 ET | 3941 | 83.56 |
| 10:55 ET | 2219 | 83.58 |
| 10:57 ET | 18201 | 83.48 |
| 11:00 ET | 2629 | 83.48 |
| 11:02 ET | 3489 | 83.465 |
| 11:04 ET | 49738 | 83.4799 |
| 11:06 ET | 51481 | 83.5 |
| 11:08 ET | 8984 | 83.48 |
| 11:09 ET | 1621 | 83.51 |
| 11:11 ET | 4720 | 83.52 |
| 11:13 ET | 55853 | 83.7567 |
| 11:15 ET | 13563 | 83.68 |
| 11:18 ET | 5632 | 83.6775 |
| 11:20 ET | 4088 | 83.75 |
| 11:22 ET | 30571 | 83.65 |
| 11:24 ET | 15394 | 83.54 |
| 11:26 ET | 6317 | 83.6 |
| 11:27 ET | 7614 | 83.59 |
| 11:29 ET | 17303 | 83.62 |
| 11:31 ET | 15439 | 83.67 |
| 11:33 ET | 9267 | 83.66 |
| 11:36 ET | 11211 | 83.7 |
| 11:38 ET | 6498 | 83.79 |
| 11:40 ET | 8809 | 83.675 |
| 11:42 ET | 3407 | 83.675 |
| 11:44 ET | 2550 | 83.66 |
| 11:45 ET | 4959 | 83.58 |
| 11:47 ET | 1640 | 83.62 |
| 11:49 ET | 2449 | 83.58 |
| 11:51 ET | 4600 | 83.54 |
| 11:54 ET | 5136 | 83.73 |
| 11:56 ET | 42444 | 83.69 |
| 11:58 ET | 20241 | 83.77 |
| 12:00 ET | 7247 | 83.82 |
| 12:02 ET | 24360 | 83.6 |
| 12:03 ET | 1920 | 83.625 |
| 12:05 ET | 1100 | 83.57 |
| 12:07 ET | 9381 | 83.6899 |
| 12:09 ET | 7977 | 83.66 |
| 12:12 ET | 1360 | 83.66 |
| 12:14 ET | 4594 | 83.655 |
| 12:16 ET | 1100 | 83.62 |
| 12:18 ET | 9839 | 83.655 |
| 12:20 ET | 3439 | 83.64 |
| 12:21 ET | 2215 | 83.645 |
| 12:23 ET | 3833 | 83.53 |
| 12:25 ET | 6690 | 83.47 |
| 12:27 ET | 6548 | 83.36 |
| 12:30 ET | 1671 | 83.4075 |
| 12:32 ET | 7179 | 83.545 |
| 12:34 ET | 800 | 83.565 |
| 12:36 ET | 679 | 83.56 |
| 12:38 ET | 2923 | 83.52 |
| 12:39 ET | 1389 | 83.52 |
| 12:41 ET | 3928 | 83.4599 |
| 12:43 ET | 868 | 83.43 |
| 12:45 ET | 17438 | 83.13 |
| 12:48 ET | 25900 | 83.14 |
| 12:50 ET | 5168 | 83.14 |
| 12:52 ET | 4821 | 83.08 |
| 12:54 ET | 4386 | 82.97 |
| 12:56 ET | 16638 | 83.0284 |
| 12:57 ET | 1534 | 83.075 |
| 12:59 ET | 15027 | 83.1 |
| 01:01 ET | 2711 | 83.02 |
| 01:03 ET | 3463 | 82.975 |
| 01:06 ET | 747 | 82.96 |
| 01:08 ET | 688 | 82.95 |
| 01:10 ET | 15839 | 83.1 |
| 01:12 ET | 3570 | 83.07 |
| 01:14 ET | 12337 | 82.955 |
| 01:15 ET | 45739 | 82.92 |
| 01:17 ET | 3096 | 82.96 |
| 01:19 ET | 2611 | 82.98 |
| 01:21 ET | 8020 | 82.895 |
| 01:24 ET | 2935 | 82.85 |
| 01:26 ET | 20916 | 82.78 |
| 01:28 ET | 3094 | 82.765 |
| 01:30 ET | 12888 | 82.64 |
| 01:32 ET | 27230 | 82.64 |
| 01:33 ET | 3302 | 82.77 |
| 01:35 ET | 4828 | 82.79 |
| 01:37 ET | 3315 | 82.7617 |
| 01:39 ET | 6661 | 82.785 |
| 01:42 ET | 2064 | 82.74 |
| 01:44 ET | 7575 | 82.78 |
| 01:46 ET | 750 | 82.74 |
| 01:48 ET | 15511 | 82.9 |
| 01:50 ET | 3840 | 82.97 |
| 01:51 ET | 3628 | 82.925 |
| 01:53 ET | 2924 | 82.84 |
| 01:55 ET | 1545 | 82.87 |
| 01:57 ET | 2486 | 82.79 |
| 02:00 ET | 3978 | 82.77 |
| 02:02 ET | 5465 | 82.65 |
| 02:04 ET | 2466 | 82.54 |
| 02:06 ET | 4140 | 82.52 |
| 02:08 ET | 5802 | 82.51 |
| 02:09 ET | 1842 | 82.52 |
| 02:11 ET | 11289 | 82.36 |
| 02:13 ET | 31308 | 82.32 |
| 02:15 ET | 27019 | 82.275 |
| 02:18 ET | 6160 | 82.315 |
| 02:20 ET | 12574 | 82.14 |
| 02:22 ET | 11148 | 82.16 |
| 02:24 ET | 30359 | 82.14 |
| 02:26 ET | 13063 | 82.525 |
| 02:27 ET | 5302 | 82.51 |
| 02:29 ET | 9531 | 82.455 |
| 02:31 ET | 4424 | 82.6 |
| 02:33 ET | 5824 | 82.535 |
| 02:36 ET | 2956 | 82.5 |
| 02:38 ET | 2356 | 82.575 |
| 02:40 ET | 5657 | 82.67 |
| 02:42 ET | 2019 | 82.63 |
| 02:44 ET | 19192 | 82.63 |
| 02:45 ET | 2886 | 82.65 |
| 02:47 ET | 3193 | 82.59 |
| 02:49 ET | 4035 | 82.67 |
| 02:51 ET | 5551 | 82.7 |
| 02:54 ET | 4601 | 82.67 |
| 02:56 ET | 7524 | 82.795 |
| 02:58 ET | 9314 | 82.76 |
| 03:00 ET | 4831 | 82.74 |
| 03:02 ET | 5036 | 82.7 |
| 03:03 ET | 7832 | 82.52 |
| 03:05 ET | 16473 | 82.505 |
| 03:07 ET | 4065 | 82.495 |
| 03:09 ET | 2658 | 82.56 |
| 03:12 ET | 14001 | 82.51 |
| 03:14 ET | 6983 | 82.48 |
| 03:16 ET | 6476 | 82.44 |
| 03:18 ET | 46776 | 82.645 |
| 03:20 ET | 13436 | 82.635 |
| 03:21 ET | 13581 | 82.715 |
| 03:23 ET | 11423 | 82.7 |
| 03:25 ET | 9594 | 82.72 |
| 03:27 ET | 11388 | 82.7 |
| 03:30 ET | 12067 | 82.735 |
| 03:32 ET | 4526 | 82.68 |
| 03:34 ET | 11808 | 82.595 |
| 03:36 ET | 11455 | 82.57 |
| 03:38 ET | 19287 | 82.625 |
| 03:39 ET | 9460 | 82.62 |
| 03:41 ET | 19076 | 82.685 |
| 03:43 ET | 11002 | 82.62 |
| 03:45 ET | 35464 | 82.47 |
| 03:48 ET | 15989 | 82.505 |
| 03:50 ET | 14330 | 82.505 |
| 03:52 ET | 31575 | 82.41 |
| 03:54 ET | 35803 | 82.44 |
| 03:56 ET | 46041 | 82.33 |
| 03:57 ET | 66456 | 82.45 |
| 03:59 ET | 110597 | 82.49 |
May 14, 2024
DJ S&P 500 Futures Flat In Premarket Trading; GameStop, Alcon Lead, from 7:31AM ET on Tuesday May 14, 2024 by Dow Jones
7:31AM ET on Tuesday May 14, 2024 by Dow Jones
May 10, 2024
DJ AppLovin Is Maintained at Buy by Citigroup, from 5:45PM ET on Friday May 10, 2024 by Dow Jones
5:45PM ET on Friday May 10, 2024 by Dow Jones
May 9, 2024
DJ AppLovin Is Maintained at Buy by Jefferies, from 3:48PM ET on Thursday May 09, 2024 by Dow Jones
3:48PM ET on Thursday May 09, 2024 by Dow JonesDJ These Stocks Are Moving the Most Today: Roblox, Duolingo, AppLovin, Exact Sciences, AMC, and More -- Barrons.com, from 3:18PM ET on Thursday May 09, 2024 by Dow Jones
3:18PM ET on Thursday May 09, 2024 by Dow JonesDJ AppLovin Up Over 14%, On Track for Highest Close Since January 2022 -- Data Talk, from 1:25PM ET on Thursday May 09, 2024 by Dow Jones
1:25PM ET on Thursday May 09, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Applovin Corp | 27.1B | 48.7x | --- |
Roblox Corp | 21.0B | -17.8x | --- |
ANSYS Inc | 28.6B | 66.0x | +3.20% |
Gen Digital Inc | 15.9B | 26.1x | --- |
Snap Inc | 26.3B | -20.1x | --- |
HubSpot Inc | 31.4B | -231.6x | --- |
Company Information
AppLovin Corporation provides application technology platform, AppLovin. The Company operates through two segments: Software Platform, and Apps. Its Software Platform is primarily made up of four key solutions, such as AppDiscovery, MAX, Adjust, and Wurl. AppDiscovery is powered by AXON, its AI-powered advertising engine, and matches advertiser demand with publisher supply through auctions at vast scale and at microsecond-level speeds. MAX is a monetization solution, utilizing an advanced in-app bidding technology that optimizes the value of a publishers advertising inventory by running a real-time competitive auction. Adjust is a measurement and analytics marketing platform which provides marketers with the visibility, insights, and data needed to scale their apps marketing results. Wurl is connected TV (CTV) platform that both distributes streaming video for content companies and provides advanced advertising and publishing solutions to attract viewers and maximize revenue.
Contact Information
- Headquarters
- 1100 Page Mill RdPALO ALTO, CA, United States 94304-1047
- Phone
- 650-335-7190
- Fax
- 302-636-5454
Executives
- Chairman of the Board, Chief Executive Officer, Co-Founder
- Adam Foroughi
- Chief Financial Officer
- Matt Stumpf
- Chief Technology Officer
- Vasily Shikin
- Principal Accounting Officer
- Dmitriy Dorosh
- Chief Marketing Officer
- Katie Jansen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $27.1B |
|---|---|
Revenue (TTM) | $3.6B |
Shares Outstanding | 329.0M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $1.69 |
Book Value | $3.70 |
P/E Ratio | 48.7x |
Price/Sales (TTM) | 7.5 |
Price/Cash Flow (TTM) | 25.3x |
Operating Margin | 25.56% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
