AppLovin xStock Historical Data

APPX
Download
Date Close Price change Market cap Trading volume
Today $ 432.22
+0.00%
$ 432,220 $ 164
Yesterday $ 444.72
-1.92%
$ 444,720 $ 87
Jul 15, 2026 $ 453.43
+1.21%
$ 453,430 $ 23
Jul 14, 2026 $ 448
+3.17%
$ 448,000 $ 612
Jul 13, 2026 $ 434.23
-12.48%
$ 434,230 $ 388
Jul 10, 2026 $ 496.17
-3.95%
$ 496,170 $ 57
Jul 9, 2026 $ 516.57
+1.67%
$ 516,570 $ 87
Jul 8, 2026 $ 508.08
-4.06%
$ 508,080 $ 199
Jul 7, 2026 $ 527.16
-2.81%
$ 527,160 $ 3
Jul 6, 2026 $ 542.39
+4.94%
$ 542,390 $ 144
Jul 2, 2026 $ 554.53
-3.46%
$ -- $ 1,074
Jul 1, 2026 $ 552.74
+5.32%
$ 552,740 $ 352
Jun 30, 2026 $ 524.82
+5.92%
$ 524,820 $ 303
Jun 29, 2026 $ 499.38
+5.91%
$ 499,380 $ 45
Jun 26, 2026 $ 471.5
+6.13%
$ 471,500 $ 82
Jun 25, 2026 $ 443.77
-3.80%
$ -- $ 131
Jun 24, 2026 $ 461.32
+1.48%
$ 461,320 $ 735
Jun 23, 2026 $ 461.44
-1.98%
$ 461,440 $ 18,981
Jun 22, 2026 $ 470.74
+1.44%
$ 470,740 $ 255
Jun 18, 2026 $ 463.79
-4.89%
$ -- $ 1,062
Jun 17, 2026 $ 485.53
-5.54%
$ 485,530 $ 724
Jun 16, 2026 $ 526.01
+1.06%
$ -- $ 142
Jun 15, 2026 $ 520.48
+7.74%
$ 520,480 $ 1,156
Jun 12, 2026 $ 483.08
-0.16%
$ 483,080 $ 1,696
Jun 11, 2026 $ 483.85
-3.13%
$ 483,850 $ 58
Jun 10, 2026 $ 497.69
-4.10%
$ 497,690 $ 79
Jun 9, 2026 $ 578.09
+0.61%
$ -- $ 5,553
Jun 8, 2026 $ 559.92
+0.00%
$ -- $ 974
Jun 5, 2026 $ 559.92
+2.49%
$ 559,920 $ 442
Jun 4, 2026 $ 582.87
+4.45%
$ -- $ 598
Jun 3, 2026 $ 559.83
-6.55%
$ 559,830 $ 419
Jun 2, 2026 $ 607.72
-0.39%
$ -- $ 2,283
Jun 1, 2026 $ 606.97
-2.10%
$ -- $ 1,686
May 29, 2026 $ 586.6
-2.01%
$ -- $ 1,437
May 28, 2026 $ 597.63
+5.67%
$ 597,630 $ 20,740
May 27, 2026 $ 519.13
-0.98%
$ -- $ 1,863
May 26, 2026 $ 527.93
+10.08%
$ -- $ 302
May 22, 2026 $ 477.26
-2.40%
$ -- $ 20,117
May 21, 2026 $ 487.5
+3.74%
$ 487,500 $ 2,856
May 20, 2026 $ 461.62
-4.45%
$ -- $ 129
May 19, 2026 $ 483.14
+0.86%
$ 483,140 $ 251
May 18, 2026 $ 512.55
+1.95%
$ 512,550 $ 1,985
May 15, 2026 $ 502.74
+4.64%
$ 502,740 $ 4,009
May 14, 2026 $ 459.9
+0.68%
$ -- $ 1,449
May 13, 2026 $ 456.8
-6.37%
$ 456,800 $ 902
May 12, 2026 $ 487.87
+2.86%
$ 487,870 $ 876
May 11, 2026 $ 474.3
+2.48%
$ 474,300 $ 241
May 8, 2026 $ 498
+4.44%
$ -- $ 725
May 7, 2026 $ 499.32
+9.30%
$ 499,320 $ 626
May 6, 2026 $ 456.84
-4.58%
$ 456,840 $ 817
Download