AppLovin xStock Historical Data

APPX Page 21
Download
Date Close Price change Market cap Trading volume
Dec 1, 8 PM $ 630
+2.33%
$ 630,000 $ 1,951
Dec 1, 7 PM $ 613.64
-0.90%
$ 613,640 $ 1,762
Dec 1, 5 PM $ 622.42
+0.00%
$ 622,420 $ 1,412
Dec 1, 1 PM $ 593.98
-0.06%
$ 593,980 $ 275
Dec 1, 10 AM $ 608.14
+4.95%
$ 608,140 $ 238
Dec 1, 6 AM $ 608.43
+4.00%
$ 608,430 $ 34
Dec 1, 5 AM $ 584.85
+0.00%
$ 584,850 $ 115
Nov 28, 9 PM $ 584.85
+0.00%
$ 584,850 $ 411
Nov 28, 4 PM $ 593.12
+0.89%
$ 593,120 $ 320
Nov 28, 3 PM $ 587.86
+0.00%
$ 587,860 $ 271
Nov 28, 1 PM $ 592.87
+0.71%
$ 592,870 $ 237
Nov 28, 12 PM $ 588.68
+0.00%
$ 588,680 $ 59
Nov 28, 8 AM $ 588.74
+0.00%
$ 588,740 $ 53
Nov 28, 7 AM $ 588.74
+0.00%
$ 588,740 $ 53
Nov 26, 8 PM $ 586.62
+0.00%
$ 586,620 $ 631
Nov 26, 6 PM $ 586.32
+0.00%
$ 586,320 $ 552
Nov 26, 5 PM $ 585.66
-0.38%
$ 585,660 $ 405
Nov 26, 4 PM $ 569.37
+0.00%
$ 569,370 $ 286
Nov 26, 3 PM $ 569.37
+0.00%
$ 569,370 $ 305
Nov 26, 12 PM $ 569.37
+0.00%
$ 569,370 $ 305
Nov 26, 10 AM $ 569.37
+0.00%
$ 569,370 $ 336
Nov 26, 9 AM $ 569.37
+0.00%
$ 569,370 $ 622
Nov 26, 7 AM $ 547.18
-2.01%
$ 547,180 $ 2,284
Nov 26, 12 AM $ 537.11
+0.00%
$ 537,110 $ 2,119
Nov 25, 10 AM $ 568.33
+4.02%
$ 568,330 $ 7,688
Nov 25, 9 AM $ 546.38
+0.00%
$ 546,380 $ 7,117
Nov 25, 8 AM $ 546.92
+0.00%
$ 546,920 $ 7,117
Nov 25, 6 AM $ 546.92
+0.00%
$ 546,920 $ 5,541
Nov 25, 5 AM $ 546.92
+0.00%
$ 546,920 $ 5,541
Nov 24, 5 PM $ 553.25
+0.00%
$ 553,250 $ 696
Nov 24, 3 PM $ 527.5
+0.00%
$ 527,500 $ 664
Nov 24, 2 PM $ 527.5
+0.00%
$ 527,500 $ 625
Nov 24, 1 PM $ 530.07
+0.00%
$ 530,070 $ 625
Nov 24, 12 PM $ 512.4
-4.36%
$ 512,400 $ 583
Nov 24, 10 AM $ 535.76
+0.00%
$ 535,760 $ 114
Nov 24, 9 AM $ 535.76
+0.00%
$ 535,760 $ 114
Nov 24, 8 AM $ 535.76
+0.00%
$ 535,760 $ 114
Nov 24, 7 AM $ 537.1
+0.00%
$ 537,100 $ 17
Nov 24, 5 AM $ 537.1
+0.00%
$ 537,100 $ 17
Nov 24, 4 AM $ 537.1
+0.00%
$ 537,100 $ 17
Nov 21, 11 PM $ 514.48
+0.00%
$ 514,480 $ 378
Nov 21, 2 PM $ 520.5
-0.17%
$ 520,500 $ 320
Nov 21, 11 AM $ 511.35
+0.00%
$ 511,350 $ 95
Nov 21, 10 AM $ 511.04
+0.00%
$ 511,040 $ 125
Nov 21, 7 AM $ 520.96
+0.00%
$ 520,960 $ 181
Nov 21, 6 AM $ 520.96
+0.00%
$ 520,960 $ 181
Nov 21, 5 AM $ 520.96
+0.00%
$ 520,960 $ 181
Nov 21, 4 AM $ 520.96
+0.00%
$ 520,960 $ 232
Nov 21, 1 AM $ 539.55
+0.00%
$ 539,550 $ 214
Nov 21, 12 AM $ 539.55
+0.00%
$ 539,550 $ 214