AppLovin xStock Historical Data

APPX Page 22
Download
Date Close Price change Market cap Trading volume
Nov 20, 10 PM $ 539.55
+0.00%
$ 539,550 $ 214
Nov 20, 1 PM $ 539.55
+0.00%
$ 539,550 $ 379
Nov 20, 11 AM $ 557.07
+0.00%
$ 557,070 $ 526
Nov 20, 8 AM $ 557.07
+0.00%
$ 557,070 $ 3,236
Nov 20, 7 AM $ 536.14
+0.00%
$ 536,140 $ 3,179
Nov 20, 5 AM $ 536.14
+1.53%
$ 536,140 $ 3,002
Nov 20, 4 AM $ 528.07
+0.00%
$ 528,070 $ 2,902
Nov 20, 2 AM $ 528.07
+0.00%
$ 528,070 $ 2,902
Nov 19, 2 PM $ 532.09
+0.00%
$ 532,090 $ 2,871
Nov 19, 12 PM $ 528.42
+0.00%
$ 528,420 $ 2,874
Nov 19, 11 AM $ 543.52
+5.13%
$ 543,520 $ 2,651
Nov 19, 9 AM $ 526.21
-2.78%
$ 526,210 $ 148
Nov 19, 8 AM $ 541.27
+0.00%
$ 541,270 $ 56
Nov 19, 5 AM $ 541.27
+0.00%
$ 541,270 $ 56
Nov 19, 4 AM $ 541.27
+0.00%
$ 541,270 $ 56
Nov 19, 3 AM $ 541.27
+0.00%
$ 541,270 $ 38,559
Nov 19, 12 AM $ 541.27
+0.00%
$ 541,270 $ 38,559
Nov 18, 4 PM $ 541.27
+0.00%
$ 541,270 $ 46,395
Nov 18, 3 PM $ 541.27
+0.00%
$ 541,270 $ 46,431
Nov 18, 2 PM $ 541.27
+0.00%
$ 541,270 $ 46,431
Nov 18, 7 AM $ 541.27
+0.00%
$ 541,270 $ 52,717
Nov 18, 4 AM $ 534.36
-0.08%
$ 534,360 $ 53,117
Nov 18, 3 AM $ 535.21
+0.00%
$ 535,210 $ 22,863
Nov 17, 8 PM $ 535.66
-0.89%
$ 535,660 $ 14,630
Nov 17, 2 PM $ 551.23
+0.00%
$ 551,230 $ 6,969
Nov 17, 1 PM $ 551.23
-4.30%
$ 551,230 $ 6,969
Nov 17, 12 PM $ 576
+0.00%
$ 576,000 $ 1,000
Nov 17, 10 AM $ 556.13
+0.00%
$ 556,130 $ 1,000
Nov 17, 9 AM $ 572.98
+0.00%
$ 572,980 $ 946
Nov 17, 7 AM $ 555.41
+0.00%
$ 555,410 $ 715
Nov 17, 6 AM $ 555.41
+0.00%
$ 555,410 $ 514
Nov 14, 6 PM $ 565.19
+0.00%
$ 565,190 $ 23,656
Nov 14, 2 PM $ 531
+0.00%
$ 531,000 $ 22,475
Nov 14, 1 PM $ 545.26
+0.00%
$ 545,260 $ 22,336
Nov 14, 10 AM $ 545.99
+0.00%
$ 545,990 $ 11,715
Nov 14, 9 AM $ 547.65
+0.34%
$ 547,650 $ 11,720
Nov 14, 8 AM $ 545.77
+0.00%
$ 545,770 $ 11,312
Nov 14, 5 AM $ 545.77
-0.04%
$ 545,770 $ 11,547
Nov 14, 4 AM $ 545.97
+0.00%
$ 545,970 $ 914
Nov 13, 7 PM $ 542.71
+0.00%
$ 542,710 $ 873
Nov 13, 6 PM $ 543.16
-2.53%
$ 543,160 $ 847
Nov 13, 3 PM $ 559.9
+0.00%
$ 559,900 $ 783
Nov 13, 1 PM $ 577.19
+0.00%
$ 577,190 $ 774
Nov 13, 10 AM $ 575.4
+0.00%
$ 575,400 $ 760
Nov 13, 9 AM $ 597.56
+0.00%
$ 597,560 $ 760
Nov 13, 8 AM $ 591.18
+0.00%
$ 591,180 $ 1,007
Nov 13, 7 AM $ 591.18
+0.00%
$ 591,180 $ 999
Nov 13, 6 AM $ 591.18
+0.41%
$ 591,180 $ 1,026
Nov 13, 5 AM $ 588.76
+0.00%
$ 588,760 $ 865
Nov 13, 4 AM $ 588.76
+0.00%
$ 588,760 $ 865