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.
You can search by symbol or English company name.
Apple Inc.
AAPL
NASDAQ
278.78
As of: 2025-12-05
-1.92 (-0.68%)
vs. previous close
Market
NASDAQ
Latest Volume
47,250,870
Symbol
AAPL
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 61.8 · Strong momentum (RSI2 31.2, RSI7 58.5)
Strong trend (ADX 33.4)
Low volatility (~0%)
Solid trading value (~131.7B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
61.8 / 31.2 / 58.5
RSI 61.8 · Strong momentum (RSI2 31.2, RSI7 58.5)
StochRSI (K/D)
81.2 / 87.7
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
5.05 / 4.47 / 0.58
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
274 / 261 / 247
Short / mid / long-term trend structure
ADX14 / ADX7
33.4 / 43.7
Strong trend (ADX 33.4)
BBW
0.03%
Low volatility (~0%)
ATR14_n
2.01%
Average daily range (as % of price)
CCI20
75.5
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
33.3%
Up days
66.7%
Down days
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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 278.78 | 61.83 | 31.19 | 58.45 | 81.2 | 87.7 | 5.0483 | 4.4699 | 0.5784 | 274.07 | 260.64 | 246.85 | 33.4 | 43.7 | 0.0788 | 0.0201 | 75.5 | -9,286.7% | -9,302.9% | 2,178,427,519 | 96,887,840 |
| 2025-12-02 | 286.19 | 75.18 | 99.60 | 84.50 | 94.7 | 86.7 | 5.1825 | 4.3252 | 0.8573 | 273.48 | 260.00 | 246.29 | 33.1 | 44.6 | 0.0768 | 0.0193 | 140.5 | 1,674.7% | 1,802.1% | 2,182,298,976 | 120,860,156 |
| 2025-12-01 | 283.10 | 72.56 | 99.17 | 81.06 | 87.0 | 79.3 | 4.6168 | 4.1109 | 0.5058 | 272.14 | 259.11 | 245.62 | 31.5 | 40.2 | 0.0641 | 0.0197 | 101.0 | 13,126.9% | 13,479.4% | 2,128,026,742 | 99,961,670 |
| 2025-11-28 | 278.85 | 68.30 | 96.69 | 74.34 | 78.2 | 70.6 | 4.1421 | 3.9845 | 0.1577 | 270.99 | 258.30 | 244.99 | 30.4 | 36.5 | 0.0528 | 0.0195 | 68.7 | -3,977.0% | -3,948.8% | 2,081,539,679 | 100,299,566 |
| 2025-11-26 | 277.55 | 66.83 | 93.91 | 71.72 | 72.8 | 56.6 | 3.9088 | 3.9451 | -0.0362 | 270.16 | 257.60 | 244.42 | 29.8 | 35.0 | 0.0469 | 0.0203 | 67.7 | -2,872.7% | -2,857.7% | 2,061,438,820 | 145,696,278 |
| 2025-11-25 | 276.97 | 66.19 | 92.51 | 70.56 | 60.8 | 38.1 | 3.6865 | 3.9541 | -0.2676 | 269.38 | 256.92 | 243.87 | 29.0 | 31.9 | 0.0419 | 0.0211 | 65.3 | -2,850.9% | -2,823.7% | 2,028,065,072 | 171,245,779 |
| 2025-11-24 | 275.92 | 65.04 | 90.53 | 68.58 | 36.3 | 19.1 | 3.4082 | 4.0210 | -0.6128 | 268.58 | 256.24 | 243.31 | 28.1 | 28.2 | 0.0368 | 0.0214 | 38.4 | 1,115.7% | 1,297.1% | 1,981,240,113 | 78,692,688 |
| 2025-11-21 | 271.49 | 59.68 | 78.63 | 58.42 | 17.3 | 8.2 | 3.1104 | 4.1742 | -1.0639 | 267.81 | 255.58 | 242.76 | 27.7 | 26.0 | 0.0320 | 0.0217 | -0.8 | 2,885.6% | 3,139.2% | 1,915,742,542 | 53,529,310 |
| 2025-11-20 | 266.25 | 51.52 | 16.82 | 38.17 | 3.6 | 4.1 | 3.1360 | 4.4402 | -1.3042 | 267.42 | 255.04 | 242.28 | 28.1 | 27.0 | 0.0393 | 0.0216 | -5.6 | 1,337.3% | 1,239.8% | 1,856,819,293 | -51,071,209 |
| 2025-11-19 | 268.56 | 56.17 | 46.38 | 46.78 | 3.6 | 8.1 | 3.6566 | 4.7662 | -1.1096 | 267.54 | 254.66 | 241.88 | 28.3 | 27.8 | 0.0501 | 0.0203 | -5.1 | -1,169.8% | -1,132.8% | 1,902,547,425 | -50,301,836 |
| 2025-11-18 | 267.44 | 54.31 | 6.58 | 41.28 | 5.0 | 17.3 | 4.0327 | 5.0436 | -1.0109 | 267.44 | 254.19 | 241.43 | 29.3 | 32.2 | 0.0614 | 0.0200 | -8.6 | 159.8% | 159.1% | 1,862,213,232 | -138,067,230 |
| 2025-11-17 | 267.46 | 54.35 | 6.62 | 41.34 | 15.6 | 35.5 | 4.5681 | 5.2964 | -0.7282 | 267.44 | 253.74 | 240.99 | 30.6 | 35.2 | 0.0644 | 0.0200 | -5.8 | -521.3% | -693.5% | 1,907,890,502 | -141,992,754 |
| 2025-11-14 | 272.41 | 64.84 | 38.00 | 62.31 | 31.3 | 51.6 | 5.1831 | 5.4784 | -0.2953 | 267.43 | 253.27 | 240.55 | 32.0 | 39.0 | 0.0676 | 0.0193 | 33.2 | -437.8% | -456.7% | 1,952,849,261 | -145,429,762 |
| 2025-11-13 | 272.95 | 66.13 | 51.25 | 65.41 | 59.6 | 60.9 | 5.3886 | 5.5523 | -0.1637 | 266.91 | 252.62 | 240.01 | 32.3 | 42.1 | 0.0840 | 0.0189 | 51.5 | 249.4% | 229.9% | 2,000,280,462 | -51,796,983 |
| 2025-11-12 | 273.47 | 67.33 | 61.59 | 68.21 | 63.8 | 56.3 | 5.5175 | 5.5932 | -0.0757 | 266.28 | 251.93 | 239.46 | 31.6 | 40.5 | 0.1042 | 0.0191 | 59.8 | 474.9% | 407.2% | 2,049,883,256 | 39,118,123 |
2025-12-05
Close 278.78
RSI14 / RSI2 / RSI7
61.8 / 31.2 / 58.5
StochRSI K / D
81.2 / 87.7
MACD / Sig / Hist
5.048 / 4.470 / 0.578
EMA20 / 60 / 120
274 / 261 / 247
ADX14 / ADX7
33.4 / 43.7
BBW
0.0788
ATR14_n
0.0201
CCI20
75.5
VolChg1d
-9,286.7%
ValChg1d
-9,302.9%
OBV
2,178,427,519
OBV_Chg3d
96,887,840
2025-12-02
Close 286.19
RSI14 / RSI2 / RSI7
75.2 / 99.6 / 84.5
StochRSI K / D
94.7 / 86.7
MACD / Sig / Hist
5.183 / 4.325 / 0.857
EMA20 / 60 / 120
273 / 260 / 246
ADX14 / ADX7
33.1 / 44.6
BBW
0.0768
ATR14_n
0.0193
CCI20
140.5
VolChg1d
1,674.7%
ValChg1d
1,802.1%
OBV
2,182,298,976
OBV_Chg3d
120,860,156
2025-12-01
Close 283.10
RSI14 / RSI2 / RSI7
72.6 / 99.2 / 81.1
StochRSI K / D
87.0 / 79.3
MACD / Sig / Hist
4.617 / 4.111 / 0.506
EMA20 / 60 / 120
272 / 259 / 246
ADX14 / ADX7
31.5 / 40.2
BBW
0.0641
ATR14_n
0.0197
CCI20
101.0
VolChg1d
13,126.9%
ValChg1d
13,479.4%
OBV
2,128,026,742
OBV_Chg3d
99,961,670
2025-11-28
Close 278.85
RSI14 / RSI2 / RSI7
68.3 / 96.7 / 74.3
StochRSI K / D
78.2 / 70.6
MACD / Sig / Hist
4.142 / 3.985 / 0.158
EMA20 / 60 / 120
271 / 258 / 245
ADX14 / ADX7
30.4 / 36.5
BBW
0.0528
ATR14_n
0.0195
CCI20
68.7
VolChg1d
-3,977.0%
ValChg1d
-3,948.8%
OBV
2,081,539,679
OBV_Chg3d
100,299,566
2025-11-26
Close 277.55
RSI14 / RSI2 / RSI7
66.8 / 93.9 / 71.7
StochRSI K / D
72.8 / 56.6
MACD / Sig / Hist
3.909 / 3.945 / -0.036
EMA20 / 60 / 120
270 / 258 / 244
ADX14 / ADX7
29.8 / 35.0
BBW
0.0469
ATR14_n
0.0203
CCI20
67.7
VolChg1d
-2,872.7%
ValChg1d
-2,857.7%
OBV
2,061,438,820
OBV_Chg3d
145,696,278
2025-11-25
Close 276.97
RSI14 / RSI2 / RSI7
66.2 / 92.5 / 70.6
StochRSI K / D
60.8 / 38.1
MACD / Sig / Hist
3.687 / 3.954 / -0.268
EMA20 / 60 / 120
269 / 257 / 244
ADX14 / ADX7
29.0 / 31.9
BBW
0.0419
ATR14_n
0.0211
CCI20
65.3
VolChg1d
-2,850.9%
ValChg1d
-2,823.7%
OBV
2,028,065,072
OBV_Chg3d
171,245,779
2025-11-24
Close 275.92
RSI14 / RSI2 / RSI7
65.0 / 90.5 / 68.6
StochRSI K / D
36.3 / 19.1
MACD / Sig / Hist
3.408 / 4.021 / -0.613
EMA20 / 60 / 120
269 / 256 / 243
ADX14 / ADX7
28.1 / 28.2
BBW
0.0368
ATR14_n
0.0214
CCI20
38.4
VolChg1d
1,115.7%
ValChg1d
1,297.1%
OBV
1,981,240,113
OBV_Chg3d
78,692,688
2025-11-21
Close 271.49
RSI14 / RSI2 / RSI7
59.7 / 78.6 / 58.4
StochRSI K / D
17.3 / 8.2
MACD / Sig / Hist
3.110 / 4.174 / -1.064
EMA20 / 60 / 120
268 / 256 / 243
ADX14 / ADX7
27.7 / 26.0
BBW
0.0320
ATR14_n
0.0217
CCI20
-0.8
VolChg1d
2,885.6%
ValChg1d
3,139.2%
OBV
1,915,742,542
OBV_Chg3d
53,529,310
2025-11-20
Close 266.25
RSI14 / RSI2 / RSI7
51.5 / 16.8 / 38.2
StochRSI K / D
3.6 / 4.1
MACD / Sig / Hist
3.136 / 4.440 / -1.304
EMA20 / 60 / 120
267 / 255 / 242
ADX14 / ADX7
28.1 / 27.0
BBW
0.0393
ATR14_n
0.0216
CCI20
-5.6
VolChg1d
1,337.3%
ValChg1d
1,239.8%
OBV
1,856,819,293
OBV_Chg3d
-51,071,209
2025-11-19
Close 268.56
RSI14 / RSI2 / RSI7
56.2 / 46.4 / 46.8
StochRSI K / D
3.6 / 8.1
MACD / Sig / Hist
3.657 / 4.766 / -1.110
EMA20 / 60 / 120
268 / 255 / 242
ADX14 / ADX7
28.3 / 27.8
BBW
0.0501
ATR14_n
0.0203
CCI20
-5.1
VolChg1d
-1,169.8%
ValChg1d
-1,132.8%
OBV
1,902,547,425
OBV_Chg3d
-50,301,836
2025-11-18
Close 267.44
RSI14 / RSI2 / RSI7
54.3 / 6.6 / 41.3
StochRSI K / D
5.0 / 17.3
MACD / Sig / Hist
4.033 / 5.044 / -1.011
EMA20 / 60 / 120
267 / 254 / 241
ADX14 / ADX7
29.3 / 32.2
BBW
0.0614
ATR14_n
0.0200
CCI20
-8.6
VolChg1d
159.8%
ValChg1d
159.1%
OBV
1,862,213,232
OBV_Chg3d
-138,067,230
2025-11-17
Close 267.46
RSI14 / RSI2 / RSI7
54.4 / 6.6 / 41.3
StochRSI K / D
15.6 / 35.5
MACD / Sig / Hist
4.568 / 5.296 / -0.728
EMA20 / 60 / 120
267 / 254 / 241
ADX14 / ADX7
30.6 / 35.2
BBW
0.0644
ATR14_n
0.0200
CCI20
-5.8
VolChg1d
-521.3%
ValChg1d
-693.5%
OBV
1,907,890,502
OBV_Chg3d
-141,992,754
2025-11-14
Close 272.41
RSI14 / RSI2 / RSI7
64.8 / 38.0 / 62.3
StochRSI K / D
31.3 / 51.6
MACD / Sig / Hist
5.183 / 5.478 / -0.295
EMA20 / 60 / 120
267 / 253 / 241
ADX14 / ADX7
32.0 / 39.0
BBW
0.0676
ATR14_n
0.0193
CCI20
33.2
VolChg1d
-437.8%
ValChg1d
-456.7%
OBV
1,952,849,261
OBV_Chg3d
-145,429,762
2025-11-13
Close 272.95
RSI14 / RSI2 / RSI7
66.1 / 51.3 / 65.4
StochRSI K / D
59.6 / 60.9
MACD / Sig / Hist
5.389 / 5.552 / -0.164
EMA20 / 60 / 120
267 / 253 / 240
ADX14 / ADX7
32.3 / 42.1
BBW
0.0840
ATR14_n
0.0189
CCI20
51.5
VolChg1d
249.4%
ValChg1d
229.9%
OBV
2,000,280,462
OBV_Chg3d
-51,796,983
2025-11-12
Close 273.47
RSI14 / RSI2 / RSI7
67.3 / 61.6 / 68.2
StochRSI K / D
63.8 / 56.3
MACD / Sig / Hist
5.518 / 5.593 / -0.076
EMA20 / 60 / 120
266 / 252 / 239
ADX14 / ADX7
31.6 / 40.5
BBW
0.1042
ATR14_n
0.0191
CCI20
59.8
VolChg1d
474.9%
ValChg1d
407.2%
OBV
2,049,883,256
OBV_Chg3d
39,118,123
