AppLovin xStock Historical Data

APPX Page 12
Download
Date Close Price change Market cap Trading volume
May 27, 7 AM $ 519.53
+0.00%
$ 519,530 $ 1,909
May 27, 4 AM $ 511.11
+0.00%
$ 511,110 $ 963
May 27, 2 AM $ 524.28
+0.00%
$ 524,280 $ 915
May 27, 1 AM $ 524.28
+0.00%
$ 524,280 $ 915
May 26, 4 PM $ 527.93
+0.00%
$ 527,930 $ 302
May 26, 1 PM $ 534.88
+4.83%
$ 534,880 $ 106
May 26, 10 AM $ 495.21
+3.26%
$ 495,210 $ 251
May 26, 1 AM $ 479.58
+0.00%
$ 479,580 $ 237
May 22, 1 PM $ 477.26
-2.45%
$ 477,260 $ 20,117
May 22, 12 PM $ 489.27
+0.00%
$ 489,270 $ 1,058
May 22, 11 AM $ 489.88
+0.18%
$ 489,880 $ 1,074
May 22, 10 AM $ 488.98
+0.00%
$ 488,980 $ 1,004
May 22, 9 AM $ 488.98
+0.00%
$ 488,980 $ 1,053
May 21, 6 PM $ 487.5
+0.00%
$ 487,500 $ 2,856
May 21, 5 PM $ 484.78
+0.00%
$ 484,780 $ 1,996
May 21, 4 PM $ 477.01
+0.00%
$ 477,010 $ 1,924
May 21, 11 AM $ 489.6
+4.19%
$ 489,600 $ 2,112
May 21, 10 AM $ 469.91
+0.00%
$ 469,910 $ 2,058
May 21, 9 AM $ 478.51
+0.00%
$ 478,510 $ 2,058
May 21, 8 AM $ 478.51
+0.00%
$ 478,510 $ 2,116
May 21, 7 AM $ 478.51
+0.00%
$ -- $ 2,116
May 21, 6 AM $ 479.14
+0.00%
$ 479,140 $ 2,116
May 21, 4 AM $ 478.39
+0.00%
$ 478,390 $ 1,331
May 21, 3 AM $ 478.39
-0.28%
$ 478,390 $ 1,329
May 21, 1 AM $ 469.91
+0.00%
$ 469,910 $ 369
May 20, 3 PM $ 461.62
+0.00%
$ 461,620 $ 129
May 20, 2 PM $ 478.02
+0.00%
$ 478,020 $ 121
May 20, 1 PM $ 478.02
+0.00%
$ 478,020 $ 79
May 20, 10 AM $ 477.3
+0.00%
$ 477,300 $ 76
May 20, 9 AM $ 477.3
+0.00%
$ 477,300 $ 76
May 20, 8 AM $ 483.14
+0.00%
$ 483,140 $ 86
May 20, 3 AM $ 483.14
+0.00%
$ 483,140 $ 251
May 20, 2 AM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 11 PM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 10 PM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 6 PM $ 483.14
+0.00%
$ 483,140 $ 280
May 19, 12 PM $ 483.14
+0.00%
$ 483,140 $ 1,289
May 19, 9 AM $ 480.21
+0.25%
$ 480,210 $ 2,098
May 19, 8 AM $ 479
+0.00%
$ 479,000 $ 2,082
May 19, 7 AM $ 479
+0.00%
$ 479,000 $ 2,082
May 19, 6 AM $ 479
+0.00%
$ 479,000 $ 2,082
May 18, 8 PM $ 512.55
+0.00%
$ 512,550 $ 1,985
May 18, 7 PM $ 512.55
+0.00%
$ 512,550 $ 1,949
May 18, 10 AM $ 485.69
+0.00%
$ 485,690 $ 634
May 18, 6 AM $ 502.74
+0.00%
$ 502,740 $ 79
May 18, 4 AM $ 502.74
+0.00%
$ 502,740 $ 79
May 15, 8 PM $ 502.74
+0.00%
$ 502,740 $ 4,009
May 15, 7 PM $ 504.41
+0.37%
$ 504,410 $ 3,942
May 15, 6 PM $ 503.27
+0.00%
$ 503,270 $ 3,917
May 15, 4 PM $ 498.6
+0.11%
$ 498,600 $ 3,754