$479.07
+5.88+1.24%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on APP
Applovin Corporation Class A Common Stock is up 1.24% to $479.07 on light volume — just 0.56× the 20-day average.
- Outperforming the Technology sector by 0.34 points today (+0.91% group vs. +1.24% here)
- Sitting 49% of the way between 52W low $222.02 and high $745.61
- Volume is only 0.56× the 20-day average — quieter tape than recent sessions
- Opened up 1.81% from the prior close of $473.19
Range: $465.82 – 479.07Change: +2.59%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $466.95 | 36.2K |
| Apr 21, 1:40 PM | $467.95 | 46.8K |
| Apr 21, 1:45 PM | $467.17 | 48.2K |
| Apr 21, 1:50 PM | $466.39 | 61.2K |
| Apr 21, 1:55 PM | $467.34 | 44.7K |
| Apr 21, 2:00 PM | $466.99 | 39.3K |
| Apr 21, 2:05 PM | $466.96 | 35.6K |
| Apr 21, 2:10 PM | $467.06 | 64.1K |
| Apr 21, 2:15 PM | $466.61 | 61.3K |
| Apr 21, 2:20 PM | $465.82 | 88.3K |
| Apr 21, 2:25 PM | $465.86 | 51.0K |
| Apr 21, 2:30 PM | $466.80 | 52.0K |
| Apr 21, 2:35 PM | $466.75 | 53.8K |
| Apr 21, 2:40 PM | $467.90 | 79.0K |
| Apr 21, 2:45 PM | $469.63 | 46.6K |
| Apr 21, 2:50 PM | $470.43 | 76.6K |
| Apr 21, 2:55 PM | $470.30 | 71.3K |
| Apr 21, 3:00 PM | $471.43 | 48.8K |
| Apr 21, 3:05 PM | $472.01 | 65.8K |
| Apr 21, 3:10 PM | $470.96 | 36.0K |
| Apr 21, 3:15 PM | $471.22 | 36.5K |
| Apr 21, 3:20 PM | $470.30 | 37.0K |
| Apr 21, 3:25 PM | $469.02 | 36.0K |
| Apr 21, 3:30 PM | $467.18 | 54.4K |
| Apr 21, 3:35 PM | $466.45 | 54.6K |
| Apr 21, 3:40 PM | $467.97 | 52.4K |
| Apr 21, 3:45 PM | $469.67 | 37.7K |
| Apr 21, 3:50 PM | $470.98 | 70.9K |
| Apr 21, 3:55 PM | $470.41 | 33.9K |
| Apr 21, 4:00 PM | $471.96 | 51.0K |
| Apr 21, 4:05 PM | $472.43 | 73.3K |
| Apr 21, 4:10 PM | $471.36 | 75.8K |
| Apr 21, 4:15 PM | $470.32 | 55.9K |
| Apr 21, 4:20 PM | $470.42 | 48.2K |
| Apr 21, 4:25 PM | $468.62 | 43.5K |
| Apr 21, 4:30 PM | $468.62 | 74.4K |
| Apr 21, 4:35 PM | $469.83 | 59.8K |
| Apr 21, 4:40 PM | $468.67 | 76.5K |
| Apr 21, 4:45 PM | $468.57 | 78.5K |
| Apr 21, 4:50 PM | $468.51 | 51.2K |
| Apr 21, 4:55 PM | $468.96 | 32.8K |
| Apr 21, 5:00 PM | $467.69 | 45.9K |
| Apr 21, 5:05 PM | $468.41 | 85.2K |
| Apr 21, 5:10 PM | $469.00 | 61.2K |
| Apr 21, 5:15 PM | $470.63 | 69.1K |
| Apr 21, 5:20 PM | $469.14 | 84.9K |
| Apr 21, 5:25 PM | $469.82 | 55.7K |
| Apr 21, 5:30 PM | $470.05 | 45.3K |
| Apr 21, 5:35 PM | $470.54 | 33.3K |
| Apr 21, 5:40 PM | $471.55 | 48.3K |
| Apr 21, 5:45 PM | $470.57 | 54.4K |
| Apr 21, 5:50 PM | $472.12 | 42.7K |
| Apr 21, 5:55 PM | $473.70 | 49.4K |
| Apr 21, 6:00 PM | $474.49 | 34.7K |
| Apr 21, 6:05 PM | $473.77 | 80.1K |
| Apr 21, 6:10 PM | $472.01 | 70.6K |
| Apr 21, 6:15 PM | $472.02 | 71.7K |
| Apr 21, 6:20 PM | $473.68 | 49.0K |
| Apr 21, 6:25 PM | $474.55 | 42.1K |
| Apr 21, 6:30 PM | $474.88 | 45.8K |
| Apr 21, 6:35 PM | $473.79 | 89.1K |
| Apr 21, 6:40 PM | $474.17 | 72.9K |
| Apr 21, 6:45 PM | $473.90 | 58.0K |
| Apr 21, 6:50 PM | $475.53 | 44.7K |
| Apr 21, 6:55 PM | $474.17 | 90.1K |
| Apr 21, 7:00 PM | $473.13 | 46.9K |
| Apr 21, 7:05 PM | $471.93 | 53.9K |
| Apr 21, 7:10 PM | $470.49 | 39.3K |
| Apr 21, 7:15 PM | $470.37 | 83.0K |
| Apr 21, 7:20 PM | $472.23 | 55.0K |
| Apr 21, 7:25 PM | $473.48 | 64.0K |
| Apr 21, 7:30 PM | $473.39 | 66.6K |
| Apr 21, 7:35 PM | $475.05 | 58.5K |
| Apr 21, 7:40 PM | $474.89 | 83.2K |
| Apr 21, 7:45 PM | $476.62 | 71.5K |
| Apr 21, 7:50 PM | $477.95 | 38.4K |
| Apr 21, 7:55 PM | $478.39 | 38.6K |
| Apr 21, 8:00 PM | $479.07 | 36.9K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $473.19
- Open
- $481.75
- Day's Range
- $468.50 – 484.49
- 52-Week Range
- $222.02 – 745.61
- Volume
- 2.4M
- Avg Volume (20d)
- 4.4M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on APP
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.56× avg · 2.4M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.81% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning APP. We publish when a signal fires — check back.