AppLovin xStock Historical Data

APPX Page 27
Download
Date Close Price change Market cap Trading volume
Oct 17, 2 PM $ 610.54
+1.36%
$ 610,540 $ 7,353
Oct 17, 11 AM $ 589.02
+0.00%
$ 589,020 $ 7,388
Oct 17, 10 AM $ 588
+1.23%
$ 588,000 $ 7,170
Oct 17, 8 AM $ 603.81
+0.00%
$ 603,810 $ 7,065
Oct 17, 7 AM $ 603.81
+1.22%
$ 603,810 $ 4,520
Oct 17, 6 AM $ 596.51
-0.16%
$ 596,510 $ 2,833
Oct 17, 5 AM $ 596.51
+0.43%
$ 596,510 $ 2,334
Oct 16, 5 PM $ 599.19
+0.00%
$ 599,190 $ 1,973
Oct 16, 4 PM $ 602.66
+0.00%
$ 602,660 $ 3,632
Oct 16, 9 AM $ 599.66
-1.21%
$ 599,660 $ 3,843
Oct 16, 8 AM $ 606.98
+0.52%
$ 606,980 $ 3,868
Oct 16, 7 AM $ 603.81
+0.00%
$ 603,810 $ 2,251
Oct 16, 6 AM $ 603.81
-0.08%
$ 603,810 $ 2,251
Oct 16, 4 AM $ 604.3
+0.00%
$ 604,300 $ 2,225
Oct 16, 12 AM $ 604.3
+0.00%
$ 604,300 $ 2,335
Oct 15, 11 PM $ 604.3
+0.00%
$ 604,300 $ 2,335
Oct 15, 10 PM $ 604.3
+0.00%
$ 604,300 $ 2,356
Oct 15, 9 PM $ 602.49
+0.00%
$ 602,490 $ 2,356
Oct 15, 7 PM $ 607.89
+0.00%
$ 607,890 $ 2,336
Oct 15, 6 PM $ 603.91
+0.00%
$ 603,910 $ 2,343
Oct 15, 4 PM $ 603.51
-1.57%
$ 603,510 $ 2,328
Oct 15, 3 PM $ 613.15
+0.51%
$ 613,150 $ 435
Oct 15, 11 AM $ 600.48
+0.00%
$ 600,480 $ 756
Oct 15, 10 AM $ 592.48
+0.00%
$ 592,480 $ 1,278
Oct 15, 9 AM $ 592.48
+0.00%
$ 592,480 $ 1,247
Oct 15, 8 AM $ 592.48
+0.00%
$ 592,480 $ 1,836
Oct 15, 7 AM $ 591.62
+0.00%
$ 591,620 $ 1,836
Oct 15, 6 AM $ 590.7
+0.00%
$ 590,700 $ 11,508
Oct 14, 6 PM $ 597.49
+0.00%
$ 597,490 $ 87,747
Oct 14, 5 PM $ 590.65
+0.00%
$ 590,650 $ 88,756
Oct 14, 1 PM $ 573.06
+0.00%
$ 573,060 $ 84,909
Oct 14, 12 PM $ 578.43
+0.63%
$ 578,430 $ 85,215
Oct 14, 11 AM $ 576.69
+0.85%
$ 576,690 $ 85,172
Oct 14, 9 AM $ 578.65
+0.00%
$ 578,650 $ 85,177
Oct 14, 8 AM $ 578.65
-1.23%
$ 585,830 $ 85,177
Oct 14, 7 AM $ 585.83
+0.99%
$ 585,830 $ 132,628
Oct 14, 6 AM $ 580.07
+0.00%
$ 580,070 $ 121,782
Oct 14, 5 AM $ 590.81
+0.00%
$ 590,810 $ 124,005
Oct 14, 4 AM $ 590.81
+0.00%
$ 590,810 $ 124,005
Oct 13, 10 AM $ 587.22
+0.00%
$ 587,220 $ 296,396
Oct 13, 8 AM $ 587.22
+0.00%
$ 587,220 $ 296,382
Oct 13, 7 AM $ 587.23
+3.25%
$ 587,230 $ 281,344
Oct 13, 6 AM $ 590.51
+0.00%
$ 590,510 $ 250,690
Oct 10, 12 PM $ 596.01
-0.74%
$ 596,010 $ 14,088
Oct 10, 9 AM $ 600.25
+0.00%
$ 600,250 $ 13,069
Oct 10, 8 AM $ 600.25
+0.00%
$ 600,250 $ 13,325
Oct 10, 7 AM $ 600.25
+0.58%
$ 600,250 $ 13,325
Oct 10, 4 AM $ 596.76
+0.00%
$ 596,760 $ 13,457
Oct 9, 8 PM $ 601.05
+0.00%
$ 601,050 $ 13,113
Oct 9, 7 PM $ 605.06
+0.00%
$ 605,060 $ 13,191