AppLovin xStock Historical Data

APPX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 323
-5.10%
$ 323,000 $ 215
Aug 11, 11 AM $ 340.37
+0.00%
$ 340,370 $ 152
Aug 11, 8 AM $ 340.37
+0.00%
$ 340,370 $ 347
Aug 11, 7 AM $ 338.59
+0.00%
$ 338,590 $ 376
Aug 11, 6 AM $ 339.52
-1.07%
$ 339,520 $ 414
Aug 11, 4 AM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 11, 2 AM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 11, 12 AM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 10, 11 PM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 10, 4 PM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 10, 3 PM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 10, 2 PM $ 343.18
+0.00%
$ 343,180 $ 336
Aug 10, 1 PM $ 348.74
+0.00%
$ 348,740 $ 310
Aug 10, 10 AM $ 348.74
+0.35%
$ 348,740 $ 310
Aug 10, 8 AM $ 347.54
+0.08%
$ 347,540 $ 148
Aug 10, 7 AM $ 349.18
+0.00%
$ 349,180 $ 76
Aug 10, 6 AM $ 345.66
+0.00%
$ 345,660 $ 15
Aug 10, 4 AM $ 345.66
+0.00%
$ 345,660 $ 15
Aug 10, 3 AM $ 345.66
+0.00%
$ 345,660 $ 15
Aug 7, 10 PM $ 345.66
+0.00%
$ 345,660 $ 136
Aug 7, 9 PM $ 345.66
+0.00%
$ 345,660 $ 136
Aug 7, 8 PM $ 345.66
+0.00%
$ 345,660 $ 177
Aug 7, 6 PM $ 345.66
+0.00%
$ 345,660 $ 1,100
Aug 7, 5 PM $ 344.85
+0.00%
$ 344,850 $ 1,082
Aug 7, 4 PM $ 344.85
+0.00%
$ 344,850 $ 1,082
Aug 7, 3 PM $ 342.08
+0.00%
$ 342,080 $ 1,320
Aug 7, 12 PM $ 342.08
+0.68%
$ 342,080 $ 2,887
Aug 7, 11 AM $ 339.76
+0.00%
$ 339,760 $ 3,069
Aug 7, 10 AM $ 339.76
+0.00%
$ 339,760 $ 3,165
Aug 7, 8 AM $ 339.76
+0.00%
$ 339,760 $ 3,391
Aug 7, 7 AM $ 335.42
+0.00%
$ 335,420 $ 3,309
Aug 7, 6 AM $ 335.42
+0.00%
$ 335,420 $ 3,320
Aug 6, 9 PM $ 335.42
+0.00%
$ 335,420 $ 4,199
Aug 6, 8 PM $ 335.42
-1.16%
$ 335,420 $ 4,283
Aug 6, 7 PM $ 339.36
+0.08%
$ 339,360 $ 17,781
Aug 6, 5 PM $ 339.43
+0.00%
$ 339,430 $ 16,973
Aug 6, 4 PM $ 339.43
+0.00%
$ 339,430 $ 16,973
Aug 6, 3 PM $ 338.15
+0.00%
$ 338,150 $ 16,794
Aug 6, 1 PM $ 345.04
-2.45%
$ 345,040 $ 16,986
Aug 6, 12 PM $ 336.79
-1.15%
$ 336,790 $ 15,038
Aug 6, 10 AM $ 350.23
-1.70%
$ 350,230 $ 15,421
Aug 6, 9 AM $ 356.69
+2.38%
$ 356,690 $ 15,595
Aug 6, 8 AM $ 348.39
+0.00%
$ 348,390 $ 15,010
Aug 6, 7 AM $ 348.39
+0.07%
$ 348,390 $ 15,010
Aug 6, 6 AM $ 348.14
-0.59%
$ 348,140 $ 14,987
Aug 6, 4 AM $ 350.22
-0.47%
$ 350,220 $ 14,960
Aug 6, 3 AM $ 351.87
+0.00%
$ 351,870 $ 14,932
Aug 6, 2 AM $ 351.87
+0.00%
$ 351,870 $ 14,932
Aug 6, 1 AM $ 350.19
+0.00%
$ 350,190 $ 14,752
Aug 5, 11 PM $ 350.19
-0.01%
$ 350,190 $ 14,752