AppLovin xStock Historical Data

APPX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 12, 1 PM $ 460.86
-1.38%
$ 460,860 $ 178
Mar 12, 6 AM $ 456.19
+0.00%
$ 456,190 $ 1,053
Mar 12, 4 AM $ 456.19
+0.00%
$ 456,190 $ 1,037
Mar 12, 3 AM $ 461.53
+0.00%
$ 461,530 $ 1,016
Mar 11, 8 PM $ 461.53
+0.00%
$ 461,530 $ 1,248
Mar 11, 5 PM $ 465.34
+0.00%
$ 465,340 $ 1,330
Mar 11, 3 PM $ 479.72
+0.00%
$ 479,720 $ 2,033
Mar 11, 2 PM $ 479.72
+0.00%
$ 479,720 $ 2,218
Mar 11, 12 PM $ 479.81
+0.00%
$ 479,810 $ 2,234
Mar 11, 8 AM $ 482.15
+4.64%
$ 482,150 $ 1,648
Mar 11, 5 AM $ 460.79
+0.00%
$ 460,790 $ 1,237
Mar 11, 4 AM $ 460.79
+0.00%
$ 460,790 $ 1,362
Mar 10, 2 PM $ 540.27
+0.00%
$ 540,270 $ 355
Mar 10, 10 AM $ 500.84
-3.97%
$ 500,840 $ 967
Mar 10, 9 AM $ 519.32
+0.00%
$ 519,320 $ 895
Mar 10, 8 AM $ 519.32
+0.00%
$ 519,320 $ 879
Mar 10, 4 AM $ 505
+0.00%
$ 505,000 $ 771
Mar 10, 3 AM $ 505
+0.00%
$ 505,000 $ 771
Mar 9, 8 PM $ 505
+0.00%
$ 505,000 $ 811
Mar 9, 7 PM $ 505
+0.00%
$ 505,000 $ 811
Mar 9, 1 PM $ 473.82
-6.57%
$ 473,820 $ 657
Mar 9, 10 AM $ 482.96
+0.00%
$ 482,960 $ 89
Mar 9, 9 AM $ 482.96
+0.00%
$ 482,960 $ 89
Mar 9, 8 AM $ 482.96
+0.00%
$ 482,960 $ 89
Mar 9, 7 AM $ 477.85
+0.00%
$ 477,850 $ 89
Mar 9, 2 AM $ 474.33
+0.00%
$ 474,330 $ 22
Mar 6, 10 PM $ 501.06
+0.00%
$ 501,060 $ 99
Mar 6, 9 PM $ 497.39
+0.00%
$ 497,390 $ 113
Mar 6, 3 PM $ 500.6
+0.00%
$ 500,600 $ 296
Mar 6, 12 PM $ 500.6
+0.00%
$ 500,600 $ 1,191
Mar 6, 11 AM $ 516.02
+0.00%
$ 516,020 $ 1,546
Mar 6, 9 AM $ 516.02
+0.00%
$ 516,020 $ 1,644
Mar 6, 6 AM $ 525.78
+0.00%
$ 525,780 $ 1,656
Mar 5, 7 PM $ 498.7
+0.29%
$ 498,700 $ 1,850
Mar 5, 5 PM $ 496.92
+0.97%
$ 496,920 $ 1,972
Mar 5, 3 PM $ 492.14
+0.00%
$ 492,140 $ 1,850
Mar 5, 2 PM $ 508.73
+5.48%
$ 508,730 $ 2,206
Mar 5, 1 PM $ 482.32
-0.53%
$ 482,320 $ 1,363
Mar 5, 12 PM $ 484.87
+0.00%
$ 484,870 $ 1,327
Mar 5, 11 AM $ 490.88
+0.00%
$ 490,880 $ 1,293
Mar 5, 10 AM $ 494.72
+3.06%
$ 494,720 $ 995
Mar 5, 8 AM $ 482.78
+0.00%
$ 482,780 $ 1,230
Mar 5, 7 AM $ 482.78
+0.00%
$ 482,780 $ 1,226
Mar 5, 5 AM $ 485.52
+0.00%
$ 485,520 $ 1,247
Mar 5, 4 AM $ 483.64
+0.00%
$ 483,640 $ 1,138
Mar 4, 10 PM $ 483.91
+0.00%
$ 483,910 $ 991
Mar 4, 7 PM $ 474.48
+0.11%
$ 474,480 $ 1,284
Mar 4, 5 PM $ 461.4
+0.00%
$ 461,400 $ 1,072
Mar 4, 1 PM $ 435.16
+0.00%
$ 435,160 $ 698
Mar 4, 9 AM $ 435.21
+2.01%
$ 435,210 $ 598