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

691.94

As of: 2025-12-05

+4.68 (+0.68%) vs. previous close

Market

NASDAQ

Latest Volume

3,520,142

Symbol

APP

Site

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

RSI 69.2 · Strong momentum (RSI2 99.7, RSI7 83.8) Uptrend (ADX 18.1) Low volatility (~0%) Normal trading value (~24.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

69.2 / 99.7 / 83.8

RSI 69.2 · Strong momentum (RSI2 99.7, RSI7 83.8)

StochRSI (K/D)

100.0 / 92.9

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

MACD / SIGNAL / Hist

10.30 / -5.19 / 15.50

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

598 / 577 / 521

Short / mid / long-term trend structure

ADX14 / ADX7

18.1 / 35.3

Uptrend (ADX 18.1)

BBW

0.05%

Low volatility (~0%)

ATR14_n

5.21%

Average daily range (as % of price)

CCI20

167.2

±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.

83.3%

Up days

16.7%

Down days

Pattern count: 6 · Average next-day return: +3.34%

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
2025-12-05	691.94	69.16	99.66	83.82	100.0	92.9	10.3008	-5.1942	15.4950	597.62	576.53	521.34	18.1	35.3	0.3353	0.0521	167.2	-8,101.2%	-8,041.5%	532,319,027	7,970,336
2025-12-02	670.44	66.54	99.45	81.19	94.1	81.3	2.4338	-9.0680	11.5017	587.74	572.64	518.48	16.6	30.5	0.2972	0.0542	139.0	-3,666.5%	-3,190.7%	531,772,420	9,249,183
2025-12-01	623.59	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	14,898.4%	15,899.7%	528,893,771	9,806,479
2025-11-28	599.48	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	-4,687.2%	-4,568.4%	524,348,691	2,503,736
2025-11-26	586.37	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	2,459.6%	3,139.5%	522,523,237	5,687,178
2025-11-25	556.03	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	-4,494.5%	-4,531.6%	519,087,292	-3,780,592
2025-11-24	559.80	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%	-1,064.8%	521,844,955	-5,455,499
2025-11-21	520.26	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	3,608.0%	3,593.3%	516,836,059	-6,458,025
2025-11-20	520.82	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%	871.2%	522,867,884	-4,353,482
2025-11-19	530.05	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%	279.7%	527,300,454	-3,829,507
2025-11-18	526.01	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%	-199.3%	523,294,084	-3,662,683
2025-11-17	539.27	37.10	5.67	26.24	0.7	0.4	-9.9570	-0.1010	-9.8559	596.99	572.26	508.87	16.7	27.2	0.2181	0.0680	-134.7	-634.0%	-943.6%	527,221,366	-4,926,341
2025-11-14	557.70	40.10	13.21	30.78	0.7	11.3	-5.7384	2.3630	-8.1013	603.06	573.38	508.36	16.3	25.4	0.2033	0.0671	-117.2	-1,960.6%	-1,938.2%	531,129,961	-5,462,445
2025-11-13	556.15	39.72	8.08	29.90	0.0	29.4	-2.1470	4.3883	-6.5353	607.84	573.91	507.53	15.9	23.3	0.1901	0.0667	-109.4	1,679.0%	1,105.6%	526,956,767	-17,082,671
2025-11-12	584.86	44.57	17.87	37.41	33.3	55.2	2.6260	6.0221	-3.3961	613.28	574.51	506.72	15.8	21.8	0.1733	0.0627	-50.2	-4,031.6%	-4,132.4%	532,147,707	-7,225,022

2025-12-05 Close 691.94

RSI14 / RSI2 / RSI7

69.2 / 99.7 / 83.8

StochRSI K / D

100.0 / 92.9

MACD / Sig / Hist

10.301 / -5.194 / 15.495

EMA20 / 60 / 120

598 / 577 / 521

ADX14 / ADX7

18.1 / 35.3

BBW

0.3353

ATR14_n

0.0521

CCI20

167.2

VolChg1d

-8,101.2%

ValChg1d

-8,041.5%

OBV

532,319,027

OBV_Chg3d

7,970,336

2025-12-02 Close 670.44

RSI14 / RSI2 / RSI7

66.5 / 99.5 / 81.2

StochRSI K / D

94.1 / 81.3

MACD / Sig / Hist

2.434 / -9.068 / 11.502

EMA20 / 60 / 120

588 / 573 / 518

ADX14 / ADX7

16.6 / 30.5

BBW

0.2972

ATR14_n

0.0542

CCI20

139.0

VolChg1d

-3,666.5%

ValChg1d

-3,190.7%

OBV

531,772,420

OBV_Chg3d

9,249,183

2025-12-01 Close 623.59

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

14,898.4%

ValChg1d

15,899.7%

OBV

528,893,771

OBV_Chg3d

9,806,479

2025-11-28 Close 599.48

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

-4,687.2%

ValChg1d

-4,568.4%

OBV

524,348,691

OBV_Chg3d

2,503,736

2025-11-26 Close 586.37

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

2,459.6%

ValChg1d

3,139.5%

OBV

522,523,237

OBV_Chg3d

5,687,178

2025-11-25 Close 556.03

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

-4,494.5%

ValChg1d

-4,531.6%

OBV

519,087,292

OBV_Chg3d

-3,780,592

2025-11-24 Close 559.80

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

-1,064.8%

OBV

521,844,955

OBV_Chg3d

-5,455,499

2025-11-21 Close 520.26

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

3,608.0%

ValChg1d

3,593.3%

OBV

516,836,059

OBV_Chg3d

-6,458,025

2025-11-20 Close 520.82

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

871.2%

OBV

522,867,884

OBV_Chg3d

-4,353,482

2025-11-19 Close 530.05

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

279.7%

OBV

527,300,454

OBV_Chg3d

-3,829,507

2025-11-18 Close 526.01

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

-199.3%

OBV

523,294,084

OBV_Chg3d

-3,662,683

2025-11-17 Close 539.27

RSI14 / RSI2 / RSI7

37.1 / 5.7 / 26.2

StochRSI K / D

0.7 / 0.4

MACD / Sig / Hist

-9.957 / -0.101 / -9.856

EMA20 / 60 / 120

597 / 572 / 509

ADX14 / ADX7

16.7 / 27.2

BBW

0.2181

ATR14_n

0.0680

CCI20

-134.7

VolChg1d

-634.0%

ValChg1d

-943.6%

OBV

527,221,366

OBV_Chg3d

-4,926,341

2025-11-14 Close 557.70

RSI14 / RSI2 / RSI7

40.1 / 13.2 / 30.8

StochRSI K / D

0.7 / 11.3

MACD / Sig / Hist

-5.738 / 2.363 / -8.101

EMA20 / 60 / 120

603 / 573 / 508

ADX14 / ADX7

16.3 / 25.4

BBW

0.2033

ATR14_n

0.0671

CCI20

-117.2

VolChg1d

-1,960.6%

ValChg1d

-1,938.2%

OBV

531,129,961

OBV_Chg3d

-5,462,445

2025-11-13 Close 556.15

RSI14 / RSI2 / RSI7

39.7 / 8.1 / 29.9

StochRSI K / D

0.0 / 29.4

MACD / Sig / Hist

-2.147 / 4.388 / -6.535

EMA20 / 60 / 120

608 / 574 / 508

ADX14 / ADX7

15.9 / 23.3

BBW

0.1901

ATR14_n

0.0667

CCI20

-109.4

VolChg1d

1,679.0%

ValChg1d

1,105.6%

OBV

526,956,767

OBV_Chg3d

-17,082,671

2025-11-12 Close 584.86

RSI14 / RSI2 / RSI7

44.6 / 17.9 / 37.4

StochRSI K / D

33.3 / 55.2

MACD / Sig / Hist

2.626 / 6.022 / -3.396

EMA20 / 60 / 120

613 / 575 / 507

ADX14 / ADX7

15.8 / 21.8

BBW

0.1733

ATR14_n

0.0627

CCI20

-50.2

VolChg1d

-4,031.6%

ValChg1d

-4,132.4%

OBV

532,147,707

OBV_Chg3d

-7,225,022