{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"APP","slug":"app","issuer_id":"sec-cik:0001751008","security_id":"sec-cik:0001751008:app","page":{"symbol":"APP","indexed":false,"review_status":"prototype","date_published":"2026-08-16","editorial_reviewed_at":null,"dek":"AppLovin's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"AppLovin provides software that matches advertisers with mobile-app inventory and uses machine learning to optimize campaign returns. For the stock, rapid software-platform growth must be separated from advertising cyclicality, platform-policy exposure and changes in product or asset mix that can make reported comparisons unusually volatile.","drivers":["Advertising-software revenue growth and the performance of the company's machine-learning models.","Advertiser return on spend, publisher supply and expansion beyond mobile gaming categories.","Platform take rate, adjusted margin and the conversion of earnings into operating cash flow.","Capital allocation, debt reduction and changes in owned-app or other non-core assets."],"risk_checks":["Mobile-platform privacy or attribution changes can disrupt targeting, measurement and inventory access.","Advertising demand can turn quickly with economic conditions and customer-acquisition budgets.","Model performance and auction liquidity can weaken if advertisers or publishers shift platforms.","Rapid growth and a high valuation can produce large drawdowns when guidance resets."]},"identity":{"company":"AppLovin","legal_name":"AppLovin Corp","cik":1751008,"exchange":"Nasdaq","share_class":null,"sic":"7370","industry":"Services-Computer Programming, Data Processing, Etc.","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":172,"indicative_market_cap":94053934690,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":2,"unusual_volume_flags":2,"curated_13f_managers":3},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":305.77,"change_1d_pct":-0.97,"return_1m_pct":-23.34,"return_3m_pct":-37.07,"return_6m_pct":-26.97,"return_1y_pct":-25.85,"return_ytd_pct":-54.62,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-40.17,"sma_20":354.52,"sma_50":427.25,"sma_200":500.17,"distance_from_50d_pct":-28.43,"distance_from_200d_pct":-38.87,"high_52w":745.61,"low_52w":299.0,"drawdown_from_52w_high_pct":-58.99,"realized_volatility_20d_pct":89.3,"latest_volume":5434913,"average_volume_20d":7117124,"volume_vs_20d":0.76,"latest_dollar_volume":1661833348,"regime":"established_downtrend","regime_label":"Established downtrend","chart":[{"date":"2025-08-21","open":411.62,"high":431.86,"low":408.8,"close":418.76,"volume":5061547},{"date":"2025-08-22","open":418.76,"high":446.92,"low":412.33,"close":441.68,"volume":6208232},{"date":"2025-08-25","open":440.3,"high":454.39,"low":434.02,"close":450.68,"volume":4018619},{"date":"2025-08-26","open":448.01,"high":471.92,"low":444.0,"close":469.33,"volume":5593745},{"date":"2025-08-27","open":469.0,"high":474.98,"low":458.65,"close":462.94,"volume":2968649},{"date":"2025-08-28","open":463.2,"high":488.7,"low":463.0,"close":483.75,"volume":5898480},{"date":"2025-08-29","open":480.72,"high":485.53,"low":472.42,"close":478.59,"volume":5148052},{"date":"2025-09-02","open":464.0,"high":481.86,"low":452.25,"close":481.73,"volume":5279138},{"date":"2025-09-03","open":487.69,"high":499.87,"low":485.08,"close":487.35,"volume":5052295},{"date":"2025-09-04","open":497.8,"high":511.0,"low":490.66,"close":499.97,"volume":6215219},{"date":"2025-09-05","open":506.0,"high":507.87,"low":469.8,"close":490.24,"volume":8290545},{"date":"2025-09-08","open":537.08,"high":555.5,"low":535.7,"close":547.04,"volume":16516921},{"date":"2025-09-09","open":546.82,"high":559.24,"low":544.92,"close":558.17,"volume":8503532},{"date":"2025-09-10","open":562.83,"high":576.01,"low":561.5,"close":567.12,"volume":6730296},{"date":"2025-09-11","open":568.0,"high":576.44,"low":560.79,"close":571.31,"volume":6133457},{"date":"2025-09-12","open":573.06,"high":587.88,"low":572.11,"close":582.0,"volume":6730310},{"date":"2025-09-15","open":578.54,"high":595.27,"low":574.23,"close":593.14,"volume":6246575},{"date":"2025-09-16","open":596.7,"high":605.38,"low":589.28,"close":603.8,"volume":8588889},{"date":"2025-09-17","open":603.57,"high":613.69,"low":587.23,"close":606.66,"volume":8915194},{"date":"2025-09-18","open":616.33,"high":632.88,"low":613.78,"close":621.52,"volume":9258535},{"date":"2025-09-19","open":628.48,"high":653.06,"low":617.56,"close":649.59,"volume":73131599},{"date":"2025-09-22","open":647.05,"high":657.0,"low":639.51,"close":643.5,"volume":9307081},{"date":"2025-09-23","open":641.0,"high":670.19,"low":637.51,"close":651.18,"volume":7799930},{"date":"2025-09-24","open":652.75,"high":662.5,"low":635.5,"close":641.92,"volume":5991497},{"date":"2025-09-25","open":624.87,"high":643.92,"low":619.49,"close":639.91,"volume":6418199},{"date":"2025-09-26","open":652.67,"high":671.18,"low":646.47,"close":669.86,"volume":6122353},{"date":"2025-09-29","open":685.4,"high":745.61,"low":683.5,"close":712.36,"volume":11947835},{"date":"2025-09-30","open":713.0,"high":720.56,"low":699.22,"close":718.54,"volume":6759568},{"date":"2025-10-01","open":714.84,"high":727.49,"low":697.51,"close":704.09,"volume":6210848},{"date":"2025-10-02","open":710.19,"high":710.99,"low":674.4,"close":683.64,"volume":6075429},{"date":"2025-10-03","open":691.02,"high":695.0,"low":673.17,"close":682.76,"volume":4205773},{"date":"2025-10-06","open":684.48,"high":687.0,"low":545.0,"close":587.0,"volume":14417706},{"date":"2025-10-07","open":595.22,"high":644.47,"low":592.26,"close":631.85,"volume":11768731},{"date":"2025-10-08","open":631.39,"high":654.98,"low":616.24,"close":629.7,"volume":5472905},{"date":"2025-10-09","open":615.94,"high":618.99,"low":591.5,"close":600.32,"volume":6289311},{"date":"2025-10-10","open":599.61,"high":601.83,"low":566.9,"close":569.89,"volume":6479078},{"date":"2025-10-13","open":590.0,"high":591.32,"low":562.28,"close":590.11,"volume":4062397},{"date":"2025-10-14","open":576.94,"high":596.77,"low":566.49,"close":590.03,"volume":3572657},{"date":"2025-10-15","open":603.38,"high":615.38,"low":592.32,"close":602.3,"volume":3535565},{"date":"2025-10-16","open":612.81,"high":616.28,"low":594.68,"close":605.68,"volume":3541934},{"date":"2025-10-17","open":600.34,"high":612.74,"low":589.2,"close":599.31,"volume":3298195},{"date":"2025-10-20","open":593.31,"high":595.7,"low":553.0,"close":565.94,"volume":6529825},{"date":"2025-10-21","open":567.69,"high":568.0,"low":547.13,"close":552.64,"volume":4199919},{"date":"2025-10-22","open":568.73,"high":571.58,"low":553.24,"close":564.82,"volume":4442841},{"date":"2025-10-23","open":560.84,"high":591.31,"low":560.84,"close":589.7,"volume":3216113},{"date":"2025-10-24","open":607.57,"high":627.11,"low":605.5,"close":620.0,"volume":4100373},{"date":"2025-10-27","open":634.25,"high":645.7,"low":620.73,"close":643.1,"volume":3765138},{"date":"2025-10-28","open":643.99,"high":649.65,"low":620.87,"close":626.82,"volume":2545057},{"date":"2025-10-29","open":627.41,"high":633.76,"low":617.2,"close":631.2,"volume":3014722},{"date":"2025-10-30","open":622.95,"high":638.38,"low":619.75,"close":620.62,"volume":3560160},{"date":"2025-10-31","open":621.56,"high":652.87,"low":621.56,"close":637.33,"volume":4312142},{"date":"2025-11-03","open":646.99,"high":654.9,"low":620.6,"close":632.14,"volume":3255018},{"date":"2025-11-04","open":630.18,"high":630.54,"low":607.93,"close":608.68,"volume":3704270},{"date":"2025-11-05","open":610.0,"high":623.78,"low":589.0,"close":617.05,"volume":6042802},{"date":"2025-11-06","open":651.47,"high":656.3,"low":607.23,"close":621.36,"volume":8418446},{"date":"2025-11-07","open":614.0,"high":633.59,"low":576.41,"close":619.93,"volume":6656194},{"date":"2025-11-10","open":635.95,"high":675.0,"low":635.41,"close":651.32,"volume":4666709},{"date":"2025-11-11","open":647.4,"high":647.87,"low":583.0,"close":594.91,"volume":7447032},{"date":"2025-11-12","open":602.0,"high":603.0,"low":578.0,"close":584.86,"volume":4444699},{"date":"2025-11-13","open":579.44,"high":580.43,"low":542.48,"close":556.15,"volume":5190940},{"date":"2025-11-14","open":534.34,"high":570.99,"low":529.0,"close":557.7,"volume":4173194},{"date":"2025-11-17","open":554.45,"high":558.94,"low":532.31,"close":539.27,"volume":3908595},{"date":"2025-11-18","open":533.36,"high":541.8,"low":522.0,"close":526.01,"volume":3927282},{"date":"2025-11-19","open":530.11,"high":545.26,"low":525.43,"close":530.05,"volume":4006370},{"date":"2025-11-20","open":554.25,"high":562.56,"low":519.2,"close":520.82,"volume":4432570},{"date":"2025-11-21","open":521.65,"high":529.98,"low":489.3,"close":520.26,"volume":6031825},{"date":"2025-11-24","open":525.47,"high":564.8,"low":523.0,"close":559.8,"volume":5008896},{"date":"2025-11-25","open":555.12,"high":557.77,"low":535.85,"close":556.03,"volume":2757663},{"date":"2025-11-26","open":565.76,"high":590.54,"low":563.5,"close":586.37,"volume":3435945},{"date":"2025-11-28","open":589.79,"high":599.59,"low":583.4,"close":599.48,"volume":1825454},{"date":"2025-12-01","open":588.13,"high":624.73,"low":576.0,"close":623.59,"volume":4544294},{"date":"2025-12-02","open":632.53,"high":679.7,"low":631.19,"close":653.0,"volume":5199995},{"date":"2025-12-03","open":654.87,"high":667.09,"low":645.0,"close":662.21,"volume":3000655},{"date":"2025-12-04","open":671.28,"high":698.47,"low":668.48,"close":683.78,"volume":4971956},{"date":"2025-12-05","open":687.45,"high":702.3,"low":678.69,"close":691.94,"volume":3520410},{"date":"2025-12-08","open":697.68,"high":706.69,"low":683.53,"close":689.76,"volume":3008363},{"date":"2025-12-09","open":689.59,"high":726.83,"low":684.0,"close":724.62,"volume":3938639},{"date":"2025-12-10","open":717.16,"high":721.42,"low":698.51,"close":703.28,"volume":3577796},{"date":"2025-12-11","open":697.0,"high":723.49,"low":696.0,"close":716.98,"volume":3575240},{"date":"2025-12-12","open":714.28,"high":716.3,"low":668.74,"close":670.67,"volume":4171369},{"date":"2025-12-15","open":682.57,"high":691.9,"low":661.56,"close":675.17,"volume":3776116},{"date":"2025-12-16","open":668.5,"high":682.94,"low":654.0,"close":677.3,"volume":3233165},{"date":"2025-12-17","open":684.59,"high":688.99,"low":656.87,"close":657.13,"volume":2997194},{"date":"2025-12-18","open":675.0,"high":704.13,"low":674.0,"close":694.37,"volume":3596882},{"date":"2025-12-19","open":702.0,"high":732.0,"low":700.0,"close":721.37,"volume":7834000},{"date":"2025-12-22","open":731.97,"high":738.01,"low":722.03,"close":733.6,"volume":3192627},{"date":"2025-12-23","open":727.38,"high":737.0,"low":710.25,"close":728.45,"volume":2229387},{"date":"2025-12-24","open":727.85,"high":734.77,"low":721.55,"close":727.5,"volume":947372},{"date":"2025-12-26","open":727.71,"high":732.0,"low":708.2,"close":714.23,"volume":1766931},{"date":"2025-12-29","open":705.03,"high":705.39,"low":682.0,"close":698.82,"volume":3222396},{"date":"2025-12-30","open":697.89,"high":699.73,"low":683.62,"close":693.71,"volume":2249106},{"date":"2025-12-31","open":693.71,"high":698.79,"low":672.28,"close":673.82,"volume":1930019},{"date":"2026-01-02","open":683.37,"high":683.5,"low":610.58,"close":618.32,"volume":5611203},{"date":"2026-01-05","open":617.7,"high":642.28,"low":603.77,"close":632.91,"volume":3846910},{"date":"2026-01-06","open":629.94,"high":632.04,"low":595.51,"close":617.24,"volume":4584362},{"date":"2026-01-07","open":618.0,"high":643.58,"low":611.0,"close":632.92,"volume":2934676},{"date":"2026-01-08","open":621.86,"high":628.5,"low":605.15,"close":616.53,"volume":3029329},{"date":"2026-01-09","open":616.22,"high":649.77,"low":612.29,"close":647.72,"volume":3553741},{"date":"2026-01-12","open":638.63,"high":663.88,"low":624.79,"close":658.65,"volume":4375351},{"date":"2026-01-13","open":655.11,"high":679.69,"low":642.8,"close":668.63,"volume":3778645},{"date":"2026-01-14","open":673.0,"high":675.0,"low":596.76,"close":617.76,"volume":8443401},{"date":"2026-01-15","open":626.41,"high":629.8,"low":600.2,"close":606.99,"volume":4156377},{"date":"2026-01-16","open":615.27,"high":615.27,"low":559.82,"close":568.76,"volume":8576847},{"date":"2026-01-20","open":540.96,"high":578.76,"low":532.21,"close":565.52,"volume":9763645},{"date":"2026-01-21","open":555.01,"high":560.0,"low":530.15,"close":532.56,"volume":6676768},{"date":"2026-01-22","open":538.93,"high":539.86,"low":514.35,"close":521.94,"volume":5650560},{"date":"2026-01-23","open":521.5,"high":535.7,"low":509.04,"close":524.41,"volume":4835106},{"date":"2026-01-26","open":531.97,"high":558.37,"low":529.03,"close":535.44,"volume":5656974},{"date":"2026-01-27","open":546.82,"high":556.43,"low":536.3,"close":543.56,"volume":4658230},{"date":"2026-01-28","open":546.8,"high":557.97,"low":537.68,"close":542.36,"volume":4767661},{"date":"2026-01-29","open":550.1,"high":569.92,"low":542.0,"close":569.24,"volume":5289402},{"date":"2026-01-30","open":559.79,"high":563.47,"low":463.08,"close":473.11,"volume":12170466},{"date":"2026-02-02","open":502.55,"high":509.0,"low":476.0,"close":483.0,"volume":6043656},{"date":"2026-02-03","open":483.0,"high":484.99,"low":448.57,"close":461.79,"volume":7127670},{"date":"2026-02-04","open":402.0,"high":410.25,"low":382.4,"close":387.34,"volume":15434605},{"date":"2026-02-05","open":387.06,"high":388.6,"low":360.12,"close":375.23,"volume":8725455},{"date":"2026-02-06","open":399.32,"high":410.21,"low":380.3,"close":406.72,"volume":6463797},{"date":"2026-02-09","open":421.34,"high":471.73,"low":419.52,"close":460.38,"volume":10320504},{"date":"2026-02-10","open":473.16,"high":482.0,"low":461.71,"close":472.92,"volume":6146096},{"date":"2026-02-11","open":459.0,"high":471.97,"low":438.18,"close":456.81,"volume":10648629},{"date":"2026-02-12","open":404.0,"high":404.88,"low":365.01,"close":366.91,"volume":18794889},{"date":"2026-02-13","open":366.05,"high":391.85,"low":359.0,"close":390.55,"volume":9094355},{"date":"2026-02-17","open":384.0,"high":388.11,"low":368.18,"close":376.38,"volume":5212097},{"date":"2026-02-18","open":380.0,"high":407.18,"low":372.5,"close":404.39,"volume":5754218},{"date":"2026-02-19","open":399.02,"high":415.44,"low":396.0,"close":412.0,"volume":6165556},{"date":"2026-02-20","open":415.0,"high":435.0,"low":414.59,"close":418.68,"volume":8669817},{"date":"2026-02-23","open":401.63,"high":404.0,"low":375.7,"close":380.62,"volume":7207740},{"date":"2026-02-24","open":381.42,"high":398.11,"low":366.67,"close":393.22,"volume":5191758},{"date":"2026-02-25","open":393.81,"high":427.18,"low":391.72,"close":421.63,"volume":5922732},{"date":"2026-02-26","open":420.69,"high":445.9,"low":417.56,"close":444.93,"volume":5884603},{"date":"2026-02-27","open":431.79,"high":447.53,"low":426.5,"close":434.77,"volume":4889938},{"date":"2026-03-02","open":418.69,"high":436.59,"low":410.55,"close":432.98,"volume":4098952},{"date":"2026-03-03","open":414.01,"high":444.16,"low":406.1,"close":438.89,"volume":5193607},{"date":"2026-03-04","open":445.0,"high":485.16,"low":443.3,"close":482.81,"volume":8394408},{"date":"2026-03-05","open":486.24,"high":511.77,"low":484.75,"close":508.56,"volume":7623837},{"date":"2026-03-06","open":507.03,"high":509.5,"low":491.2,"close":502.14,"volume":5177269},{"date":"2026-03-09","open":498.35,"high":520.36,"low":494.0,"close":517.23,"volume":5332499},{"date":"2026-03-10","open":512.65,"high":517.0,"low":473.0,"close":477.39,"volume":6688490},{"date":"2026-03-11","open":482.96,"high":483.99,"low":456.95,"close":461.45,"volume":5712910},{"date":"2026-03-12","open":462.48,"high":468.5,"low":448.6,"close":449.33,"volume":5004672},{"date":"2026-03-13","open":450.8,"high":465.0,"low":446.66,"close":458.67,"volume":3791396},{"date":"2026-03-16","open":460.84,"high":465.99,"low":446.88,"close":453.3,"volume":3998180},{"date":"2026-03-17","open":450.32,"high":469.09,"low":447.73,"close":459.09,"volume":4331461},{"date":"2026-03-18","open":453.61,"high":471.72,"low":442.2,"close":442.57,"volume":3514858},{"date":"2026-03-19","open":428.33,"high":441.17,"low":416.0,"close":439.92,"volume":4760146},{"date":"2026-03-20","open":432.5,"high":443.2,"low":422.01,"close":442.39,"volume":4770434},{"date":"2026-03-23","open":445.93,"high":473.0,"low":445.77,"close":458.95,"volume":4583452},{"date":"2026-03-24","open":455.6,"high":458.1,"low":427.7,"close":435.91,"volume":4052188},{"date":"2026-03-25","open":442.44,"high":444.88,"low":429.38,"close":436.69,"volume":2943484},{"date":"2026-03-26","open":412.35,"high":413.34,"low":388.6,"close":391.21,"volume":6293093},{"date":"2026-03-27","open":392.6,"high":399.0,"low":380.38,"close":381.2,"volume":4126686},{"date":"2026-03-30","open":380.71,"high":386.5,"low":366.64,"close":372.08,"volume":5035601},{"date":"2026-03-31","open":379.5,"high":399.38,"low":373.0,"close":398.0,"volume":4661315},{"date":"2026-04-01","open":402.01,"high":403.99,"low":385.01,"close":387.84,"volume":3189386},{"date":"2026-04-02","open":376.74,"high":393.91,"low":366.75,"close":386.37,"volume":3204114},{"date":"2026-04-06","open":391.01,"high":414.29,"low":391.01,"close":412.68,"volume":4259916},{"date":"2026-04-07","open":407.37,"high":415.6,"low":398.35,"close":410.44,"volume":2933282},{"date":"2026-04-08","open":440.5,"high":449.48,"low":383.4,"close":391.2,"volume":5944248},{"date":"2026-04-09","open":394.14,"high":397.99,"low":369.19,"close":379.14,"volume":6540492},{"date":"2026-04-10","open":376.0,"high":391.94,"low":364.64,"close":391.38,"volume":4848160},{"date":"2026-04-13","open":395.66,"high":422.47,"low":394.3,"close":417.45,"volume":5499788},{"date":"2026-04-14","open":428.55,"high":436.04,"low":424.94,"close":433.51,"volume":3204076},{"date":"2026-04-15","open":438.95,"high":465.91,"low":433.67,"close":464.63,"volume":4915433},{"date":"2026-04-16","open":484.0,"high":487.59,"low":461.56,"close":466.09,"volume":4517399},{"date":"2026-04-17","open":478.5,"high":486.46,"low":472.24,"close":477.2,"volume":4014881},{"date":"2026-04-20","open":470.51,"high":491.4,"low":465.55,"close":490.96,"volume":3795781},{"date":"2026-04-21","open":489.5,"high":491.99,"low":470.5,"close":473.18,"volume":3854013},{"date":"2026-04-22","open":481.75,"high":484.49,"low":468.5,"close":483.71,"volume":3430394},{"date":"2026-04-23","open":470.71,"high":471.19,"low":442.39,"close":454.17,"volume":3531347},{"date":"2026-04-24","open":455.0,"high":457.47,"low":431.42,"close":448.29,"volume":4365575},{"date":"2026-04-27","open":443.15,"high":461.7,"low":442.0,"close":460.29,"volume":3522887},{"date":"2026-04-28","open":455.0,"high":463.0,"low":441.5,"close":449.03,"volume":2785561},{"date":"2026-04-29","open":448.72,"high":448.72,"low":430.25,"close":443.43,"volume":2337593},{"date":"2026-04-30","open":445.16,"high":449.3,"low":433.59,"close":446.35,"volume":2247755},{"date":"2026-05-01","open":459.06,"high":469.73,"low":450.48,"close":460.0,"volume":2484205},{"date":"2026-05-04","open":466.95,"high":483.55,"low":462.0,"close":475.0,"volume":3804258},{"date":"2026-05-05","open":480.17,"high":483.29,"low":469.62,"close":478.11,"volume":3259932},{"date":"2026-05-06","open":479.0,"high":479.31,"low":452.52,"close":468.83,"volume":7943732},{"date":"2026-05-07","open":454.88,"high":512.69,"low":443.0,"close":498.87,"volume":12597314},{"date":"2026-05-08","open":494.07,"high":495.0,"low":447.48,"close":468.55,"volume":7766914},{"date":"2026-05-11","open":456.07,"high":479.28,"low":447.09,"close":478.42,"volume":4568485},{"date":"2026-05-12","open":480.38,"high":492.73,"low":477.43,"close":490.69,"volume":4690554},{"date":"2026-05-13","open":487.39,"high":487.39,"low":450.3,"close":453.53,"volume":5615831},{"date":"2026-05-14","open":452.56,"high":487.77,"low":450.32,"close":485.16,"volume":5963586},{"date":"2026-05-15","open":479.99,"high":504.98,"low":476.5,"close":501.0,"volume":5352669},{"date":"2026-05-18","open":496.49,"high":515.39,"low":484.79,"close":492.38,"volume":4471607},{"date":"2026-05-19","open":501.54,"high":503.78,"low":473.18,"close":476.9,"volume":3302302},{"date":"2026-05-20","open":474.41,"high":483.25,"low":461.0,"close":482.28,"volume":2936077},{"date":"2026-05-21","open":480.0,"high":498.26,"low":473.09,"close":485.89,"volume":3203677},{"date":"2026-05-22","open":485.0,"high":494.44,"low":475.79,"close":481.68,"volume":3830317},{"date":"2026-05-26","open":516.07,"high":538.82,"low":497.0,"close":514.24,"volume":6756218},{"date":"2026-05-27","open":520.91,"high":581.0,"low":514.12,"close":567.83,"volume":8276834},{"date":"2026-05-28","open":562.16,"high":606.39,"low":560.49,"close":599.89,"volume":5842434},{"date":"2026-05-29","open":601.47,"high":616.67,"low":580.52,"close":613.09,"volume":6252209},{"date":"2026-06-01","open":615.2,"high":622.0,"low":584.86,"close":613.7,"volume":4303827},{"date":"2026-06-02","open":613.86,"high":617.0,"low":591.0,"close":605.63,"volume":2717841},{"date":"2026-06-03","open":594.8,"high":599.64,"low":565.04,"close":570.83,"volume":3456189},{"date":"2026-06-04","open":572.4,"high":587.0,"low":554.23,"close":558.87,"volume":4960392},{"date":"2026-06-05","open":577.92,"high":595.0,"low":548.78,"close":557.2,"volume":5547042},{"date":"2026-06-08","open":558.59,"high":573.7,"low":557.42,"close":563.69,"volume":3895986},{"date":"2026-06-09","open":558.16,"high":567.66,"low":502.81,"close":520.84,"volume":4439183},{"date":"2026-06-10","open":505.99,"high":517.12,"low":492.63,"close":492.98,"volume":4827839},{"date":"2026-06-11","open":486.17,"high":495.0,"low":472.0,"close":478.57,"volume":5900956},{"date":"2026-06-12","open":479.02,"high":499.8,"low":472.05,"close":496.77,"volume":4321124},{"date":"2026-06-15","open":509.5,"high":530.55,"low":507.01,"close":520.86,"volume":7491293},{"date":"2026-06-16","open":522.5,"high":523.75,"low":494.69,"close":515.2,"volume":6688341},{"date":"2026-06-17","open":514.05,"high":518.65,"low":478.6,"close":479.49,"volume":5333303},{"date":"2026-06-18","open":481.31,"high":483.9,"low":460.2,"close":469.71,"volume":9214451},{"date":"2026-06-22","open":457.34,"high":482.08,"low":447.35,"close":469.39,"volume":8345735},{"date":"2026-06-23","open":462.96,"high":474.23,"low":458.16,"close":467.02,"volume":5073940},{"date":"2026-06-24","open":459.2,"high":474.51,"low":456.83,"close":465.13,"volume":5374872},{"date":"2026-06-25","open":450.97,"high":451.69,"low":418.46,"close":445.93,"volume":4123129},{"date":"2026-06-26","open":446.29,"high":483.32,"low":440.4,"close":476.64,"volume":3311999},{"date":"2026-06-29","open":490.34,"high":506.49,"low":483.0,"close":498.76,"volume":5255462},{"date":"2026-06-30","open":494.42,"high":519.46,"low":492.84,"close":515.23,"volume":5516461},{"date":"2026-07-01","open":532.94,"high":574.75,"low":521.93,"close":564.61,"volume":5876416},{"date":"2026-07-02","open":550.24,"high":576.46,"low":524.82,"close":527.06,"volume":5979119},{"date":"2026-07-06","open":514.85,"high":545.35,"low":513.4,"close":543.79,"volume":5718225},{"date":"2026-07-07","open":540.78,"high":548.44,"low":518.1,"close":527.98,"volume":4945141},{"date":"2026-07-08","open":524.7,"high":527.2,"low":507.0,"close":522.18,"volume":4821862},{"date":"2026-07-09","open":504.95,"high":529.88,"low":500.55,"close":520.43,"volume":4685799},{"date":"2026-07-10","open":526.6,"high":534.03,"low":504.19,"close":506.98,"volume":3491975},{"date":"2026-07-13","open":497.0,"high":500.43,"low":433.71,"close":442.85,"volume":10307934},{"date":"2026-07-14","open":433.5,"high":459.57,"low":431.1,"close":448.98,"volume":6639010},{"date":"2026-07-15","open":448.9,"high":462.69,"low":444.16,"close":452.73,"volume":4576398},{"date":"2026-07-16","open":452.3,"high":453.83,"low":432.4,"close":434.48,"volume":5149417},{"date":"2026-07-17","open":421.43,"high":431.39,"low":413.63,"close":424.54,"volume":5621411},{"date":"2026-07-20","open":429.74,"high":437.93,"low":422.55,"close":424.6,"volume":5051170},{"date":"2026-07-21","open":419.09,"high":434.6,"low":418.85,"close":428.69,"volume":4848972},{"date":"2026-07-22","open":424.56,"high":424.64,"low":407.07,"close":412.48,"volume":7766902},{"date":"2026-07-23","open":414.26,"high":414.89,"low":396.5,"close":398.86,"volume":5351813},{"date":"2026-07-24","open":397.1,"high":400.9,"low":386.97,"close":391.98,"volume":4841030},{"date":"2026-07-27","open":404.75,"high":417.58,"low":401.45,"close":412.73,"volume":5139970},{"date":"2026-07-28","open":414.48,"high":420.95,"low":395.15,"close":418.22,"volume":5560282},{"date":"2026-07-29","open":413.54,"high":420.85,"low":397.15,"close":399.46,"volume":5593256},{"date":"2026-07-30","open":393.02,"high":406.38,"low":390.05,"close":403.87,"volume":7521889},{"date":"2026-07-31","open":397.9,"high":398.16,"low":377.71,"close":395.9,"volume":15433703},{"date":"2026-08-03","open":410.7,"high":414.28,"low":399.05,"close":406.16,"volume":4539232},{"date":"2026-08-04","open":418.33,"high":426.9,"low":405.33,"close":419.7,"volume":7097204},{"date":"2026-08-05","open":432.51,"high":437.61,"low":416.09,"close":417.8,"volume":7980775},{"date":"2026-08-06","open":338.45,"high":351.85,"low":332.19,"close":335.67,"volume":15238851},{"date":"2026-08-07","open":337.54,"high":350.93,"low":336.67,"close":346.8,"volume":7736957},{"date":"2026-08-10","open":347.0,"high":350.28,"low":338.71,"close":339.0,"volume":6212284},{"date":"2026-08-11","open":329.6,"high":329.94,"low":318.12,"close":318.68,"volume":7898620},{"date":"2026-08-12","open":319.25,"high":319.65,"low":303.17,"close":303.76,"volume":9096959},{"date":"2026-08-13","open":305.98,"high":317.6,"low":305.78,"close":312.67,"volume":7475509},{"date":"2026-08-14","open":313.22,"high":324.37,"low":313.0,"close":315.44,"volume":5239063},{"date":"2026-08-17","open":318.37,"high":326.2,"low":307.7,"close":311.98,"volume":5619698},{"date":"2026-08-18","open":308.82,"high":314.75,"low":307.05,"close":307.26,"volume":5113497},{"date":"2026-08-19","open":306.5,"high":315.34,"low":304.2,"close":310.79,"volume":4381704},{"date":"2026-08-20","open":311.38,"high":319.42,"low":307.66,"close":308.77,"volume":4028114},{"date":"2026-08-21","open":304.05,"high":307.39,"low":299.0,"close":305.77,"volume":5434913}]},"options":{"as_of":"2026-08-21","share_class_symbols":["APP"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":2,"call_side_sessions":2,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-06","call_side_rank":13,"call_side_symbol":"APP","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-09","call_side_rank":26,"call_side_symbol":"APP","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"APP","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.02,"bearish_score":-0.21,"call_oi_otm_growth":210937250.0,"put_oi_otm_growth":12845000.0,"call_vol_oi_ratio_otm":0.125,"put_vol_oi_ratio_otm":0.192},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":2,"recent_flags":[{"symbol":"APP","last_price":567.83,"price_change_percent":9.007314123361066,"volume":8276834,"avg_volume_30d":4502345,"volume_spike_percent":83.83381528086844,"date_detected":"2026-05-27"},{"symbol":"APP","last_price":498.87,"price_change_percent":9.670682377769957,"volume":12597314,"avg_volume_30d":4116479,"volume_spike_percent":206.0215360233336,"date_detected":"2026-05-07"}]},"ownership":{"managers_in_scope":20,"holders":3,"total_reported_value":896042676,"holdings":[{"fund":"Lone Pine Capital","manager":"Steve Mandel","cik":"0001061165","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["APP"],"value":537007742,"shares":1042268,"change_shares":-422655,"change_pct":-28.85,"status":"reduced","pct_of_portfolio":3.28},{"fund":"Fundsmith","manager":"Terry Smith","cik":"0001569205","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["APP"],"value":358892731,"shares":696568,"change_shares":696568,"change_pct":null,"status":"new","pct_of_portfolio":2.63},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["APP"],"value":142203,"shares":276,"change_shares":97,"change_pct":54.19,"status":"increased","pct_of_portfolio":0.0}]},"financials":{"available":true,"generated_at":"2026-08-16T19:09:36.901873+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":1923686000.0,"revenue_yoy_pct":52.82,"net_income":1266538000.0,"net_income_yoy_pct":54.54,"free_cash_flow":null,"gross_margin_pct":null,"diluted_eps":3.76,"derived":["cashflow.buybacks","cashflow.cfo","cashflow.depreciation_amortization"],"url":"/financials/app"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}