AppLovin Corporation Class A Common Stock (APP) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

AppLovin Corporation Class A Common Stock

APP

NASDAQ

724.6000

As of: 2025-12-09

+34.84 (+5.05%) vs. previous close

Market

NASDAQ

Latest Volume

178,257

Symbol

APP

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 73.5 · Overbought (RSI2 97.4, RSI7 87.8) Solid trend (ADX 24) Low volatility (~0.1%) Normal trading value (~1.3B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

73.5 / 97.4 / 87.8

RSI 73.5 · Overbought (RSI2 97.4, RSI7 87.8)

StochRSI (K/D)

99.4 / 99.6

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

27.84 / 10.35 / 17.49

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

628 / 590 / 532

Short / mid / long-term trend structure

ADX14 / ADX7

24.0 / 51.0

Solid trend (ADX 24)

BBW

0.06%

Low volatility (~0.1%)

ATR14_n

4.75%

Average daily range (as % of price)

CCI20

133.1

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-09	724.6000	73.48	97.43	87.80	99.4	99.6	27.8433	10.3512	17.4921	628.21	590.37	532.00	24.0	51.0	0.4246	0.0475	133.1	-9,406.5%	-9,376.6%	543,888,157	687,857
2025-12-08	689.7600	69.00	86.18	82.98	99.4	99.8	22.3190	5.9782	16.3408	618.06	585.82	528.76	22.3	47.1	0.3900	0.0489	122.4	-1,450.5%	-1,477.5%	543,709,900	5,481,600
2025-12-05	691.9400	69.68	99.83	84.78	100.0	100.0	18.4906	1.8930	16.5977	610.52	582.30	526.05	20.8	43.4	0.3660	0.0500	136.7	-2,934.0%	-2,849.7%	546,713,500	11,485,900
2025-12-04	683.7800	68.60	99.76	83.64	100.0	98.0	13.1133	-2.2564	15.3698	601.95	578.59	523.27	19.3	39.3	0.3368	0.0518	142.1	6,569.5%	7,109.2%	543,200,300	13,172,700
2025-12-03	662.2100	65.58	99.46	80.32	100.0	92.9	6.8901	-6.0989	12.9890	593.33	575.02	520.57	17.7	34.6	0.3074	0.0534	122.3	-4,229.4%	-4,148.0%	538,228,300	12,745,000
2025-12-02	653.0000	64.21	99.26	78.74	94.1	81.3	1.0429	-9.3461	10.3891	586.08	572.06	518.19	16.6	30.5	0.2863	0.0557	130.2	1,442.9%	1,982.6%	535,227,600	11,569,800
2025-12-01	623.5900	59.44	98.21	72.75	84.6	67.6	-5.4976	-11.9434	6.4458	579.04	569.32	515.92	15.4	25.7	0.2760	0.0559	52.7	14,893.5%	15,894.6%	530,027,600	9,805,700
2025-11-28	599.4800	54.87	95.72	66.01	65.3	49.2	-10.7712	-13.5548	2.7836	574.35	567.48	514.11	15.2	23.3	0.2815	0.0563	23.7	-4,687.0%	-4,568.2%	525,483,300	2,503,700
2025-11-26	586.3700	52.14	93.13	61.59	53.0	32.4	-14.8908	-14.2508	-0.6401	571.70	566.40	512.68	15.8	22.8	0.2860	0.0599	-5.3	2,459.3%	3,139.1%	523,657,800	5,687,100
2025-11-25	556.0300	44.99	77.10	48.23	29.2	15.3	-18.5975	-14.0907	-4.5067	570.16	565.72	511.44	16.6	23.2	0.2942	0.0633	-63.9	-4,494.4%	-4,531.5%	520,221,900	-3,780,600
2025-11-24	559.8000	45.78	90.18	50.09	15.1	6.1	-19.9688	-12.9641	-7.0048	571.64	566.05	510.69	17.2	26.4	0.2954	0.0644	-74.1	-1,695.9%	-1,064.7%	522,979,600	-5,455,500
2025-11-21	520.2600	34.62	11.40	23.69	1.6	1.6	-21.8126	-11.2129	-10.5997	572.89	566.26	509.86	17.9	30.1	0.3007	0.0680	-152.8	3,607.8%	3,593.2%	517,970,700	-6,458,000
2025-11-20	520.8200	34.72	12.09	23.84	1.6	1.3	-19.8227	-8.5629	-11.2598	578.43	567.82	509.69	17.5	29.0	0.2794	0.0672	-138.1	1,063.8%	871.1%	524,002,500	-4,353,500
2025-11-19	530.0500	36.22	24.00	26.24	1.6	1.0	-17.0516	-5.7480	-11.3036	584.50	569.41	509.50	17.7	30.8	0.2527	0.0648	-149.6	201.4%	279.8%	528,435,100	-3,829,500
2025-11-18	526.0100	35.08	3.12	23.35	0.7	0.7	-14.2064	-2.9221	-11.2843	590.23	570.75	509.16	17.3	29.5	0.2350	0.0674	-162.3	47.8%	-199.2%	524,428,700	-3,662,700

2025-12-09 Close 724.6000

RSI14 / RSI2 / RSI7

73.5 / 97.4 / 87.8

StochRSI K / D

99.4 / 99.6

MACD / Sig / Hist

27.843 / 10.351 / 17.492

EMA20 / 60 / 120

628 / 590 / 532

ADX14 / ADX7

24.0 / 51.0

BBW

0.4246

ATR14_n

0.0475

CCI20

133.1

VolChg1d

-9,406.5%

ValChg1d

-9,376.6%

OBV

543,888,157

OBV_Chg3d

687,857

2025-12-08 Close 689.7600

RSI14 / RSI2 / RSI7

69.0 / 86.2 / 83.0

StochRSI K / D

99.4 / 99.8

MACD / Sig / Hist

22.319 / 5.978 / 16.341

EMA20 / 60 / 120

618 / 586 / 529

ADX14 / ADX7

22.3 / 47.1

BBW

0.3900

ATR14_n

0.0489

CCI20

122.4

VolChg1d

-1,450.5%

ValChg1d

-1,477.5%

OBV

543,709,900

OBV_Chg3d

5,481,600

2025-12-05 Close 691.9400

RSI14 / RSI2 / RSI7

69.7 / 99.8 / 84.8

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

18.491 / 1.893 / 16.598

EMA20 / 60 / 120

611 / 582 / 526

ADX14 / ADX7

20.8 / 43.4

BBW

0.3660

ATR14_n

0.0500

CCI20

136.7

VolChg1d

-2,934.0%

ValChg1d

-2,849.7%

OBV

546,713,500

OBV_Chg3d

11,485,900

2025-12-04 Close 683.7800

RSI14 / RSI2 / RSI7

68.6 / 99.8 / 83.6

StochRSI K / D

100.0 / 98.0

MACD / Sig / Hist

13.113 / -2.256 / 15.370

EMA20 / 60 / 120

602 / 579 / 523

ADX14 / ADX7

19.3 / 39.3

BBW

0.3368

ATR14_n

0.0518

CCI20

142.1

VolChg1d

6,569.5%

ValChg1d

7,109.2%

OBV

543,200,300

OBV_Chg3d

13,172,700

2025-12-03 Close 662.2100

RSI14 / RSI2 / RSI7

65.6 / 99.5 / 80.3

StochRSI K / D

100.0 / 92.9

MACD / Sig / Hist

6.890 / -6.099 / 12.989

EMA20 / 60 / 120

593 / 575 / 521

ADX14 / ADX7

17.7 / 34.6

BBW

0.3074

ATR14_n

0.0534

CCI20

122.3

VolChg1d

-4,229.4%

ValChg1d

-4,148.0%

OBV

538,228,300

OBV_Chg3d

12,745,000

2025-12-02 Close 653.0000

RSI14 / RSI2 / RSI7

64.2 / 99.3 / 78.7

StochRSI K / D

94.1 / 81.3

MACD / Sig / Hist

1.043 / -9.346 / 10.389

EMA20 / 60 / 120

586 / 572 / 518

ADX14 / ADX7

16.6 / 30.5

BBW

0.2863

ATR14_n

0.0557

CCI20

130.2

VolChg1d

1,442.9%

ValChg1d

1,982.6%

OBV

535,227,600

OBV_Chg3d

11,569,800

2025-12-01 Close 623.5900

RSI14 / RSI2 / RSI7

59.4 / 98.2 / 72.8

StochRSI K / D

84.6 / 67.6

MACD / Sig / Hist

-5.498 / -11.943 / 6.446

EMA20 / 60 / 120

579 / 569 / 516

ADX14 / ADX7

15.4 / 25.7

BBW

0.2760

ATR14_n

0.0559

CCI20

52.7

VolChg1d

14,893.5%

ValChg1d

15,894.6%

OBV

530,027,600

OBV_Chg3d

9,805,700

2025-11-28 Close 599.4800

RSI14 / RSI2 / RSI7

54.9 / 95.7 / 66.0

StochRSI K / D

65.3 / 49.2

MACD / Sig / Hist

-10.771 / -13.555 / 2.784

EMA20 / 60 / 120

574 / 567 / 514

ADX14 / ADX7

15.2 / 23.3

BBW

0.2815

ATR14_n

0.0563

CCI20

23.7

VolChg1d

-4,687.0%

ValChg1d

-4,568.2%

OBV

525,483,300

OBV_Chg3d

2,503,700

2025-11-26 Close 586.3700

RSI14 / RSI2 / RSI7

52.1 / 93.1 / 61.6

StochRSI K / D

53.0 / 32.4

MACD / Sig / Hist

-14.891 / -14.251 / -0.640

EMA20 / 60 / 120

572 / 566 / 513

ADX14 / ADX7

15.8 / 22.8

BBW

0.2860

ATR14_n

0.0599

CCI20

-5.3

VolChg1d

2,459.3%

ValChg1d

3,139.1%

OBV

523,657,800

OBV_Chg3d

5,687,100

2025-11-25 Close 556.0300

RSI14 / RSI2 / RSI7

45.0 / 77.1 / 48.2

StochRSI K / D

29.2 / 15.3

MACD / Sig / Hist

-18.598 / -14.091 / -4.507

EMA20 / 60 / 120

570 / 566 / 511

ADX14 / ADX7

16.6 / 23.2

BBW

0.2942

ATR14_n

0.0633

CCI20

-63.9

VolChg1d

-4,494.4%

ValChg1d

-4,531.5%

OBV

520,221,900

OBV_Chg3d

-3,780,600

2025-11-24 Close 559.8000

RSI14 / RSI2 / RSI7

45.8 / 90.2 / 50.1

StochRSI K / D

15.1 / 6.1

MACD / Sig / Hist

-19.969 / -12.964 / -7.005

EMA20 / 60 / 120

572 / 566 / 511

ADX14 / ADX7

17.2 / 26.4

BBW

0.2954

ATR14_n

0.0644

CCI20

-74.1

VolChg1d

-1,695.9%

ValChg1d

-1,064.7%

OBV

522,979,600

OBV_Chg3d

-5,455,500

2025-11-21 Close 520.2600

RSI14 / RSI2 / RSI7

34.6 / 11.4 / 23.7

StochRSI K / D

1.6 / 1.6

MACD / Sig / Hist

-21.813 / -11.213 / -10.600

EMA20 / 60 / 120

573 / 566 / 510

ADX14 / ADX7

17.9 / 30.1

BBW

0.3007

ATR14_n

0.0680

CCI20

-152.8

VolChg1d

3,607.8%

ValChg1d

3,593.2%

OBV

517,970,700

OBV_Chg3d

-6,458,000

2025-11-20 Close 520.8200

RSI14 / RSI2 / RSI7

34.7 / 12.1 / 23.8

StochRSI K / D

1.6 / 1.3

MACD / Sig / Hist

-19.823 / -8.563 / -11.260

EMA20 / 60 / 120

578 / 568 / 510

ADX14 / ADX7

17.5 / 29.0

BBW

0.2794

ATR14_n

0.0672

CCI20

-138.1

VolChg1d

1,063.8%

ValChg1d

871.1%

OBV

524,002,500

OBV_Chg3d

-4,353,500

2025-11-19 Close 530.0500

RSI14 / RSI2 / RSI7

36.2 / 24.0 / 26.2

StochRSI K / D

1.6 / 1.0

MACD / Sig / Hist

-17.052 / -5.748 / -11.304

EMA20 / 60 / 120

584 / 569 / 510

ADX14 / ADX7

17.7 / 30.8

BBW

0.2527

ATR14_n

0.0648

CCI20

-149.6

VolChg1d

201.4%

ValChg1d

279.8%

OBV

528,435,100

OBV_Chg3d

-3,829,500

2025-11-18 Close 526.0100

RSI14 / RSI2 / RSI7

35.1 / 3.1 / 23.4

StochRSI K / D

0.7 / 0.7

MACD / Sig / Hist

-14.206 / -2.922 / -11.284

EMA20 / 60 / 120

590 / 571 / 509

ADX14 / ADX7

17.3 / 29.5

BBW

0.2350

ATR14_n

0.0674

CCI20

-162.3

VolChg1d

47.8%

ValChg1d

-199.2%

OBV

524,428,700

OBV_Chg3d

-3,662,700