AppLovin xStock Historical Data

APPX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 686.31
+3.51%
$ 686,310 $ 1,362
Dec 3, 2025 $ 663.05
-0.19%
$ 663,050 $ 1,067
Dec 2, 2025 $ 666.01
+4.20%
$ 666,010 $ 67,644
Dec 1, 2025 $ 607.81
+3.93%
$ 607,810 $ 2,530
Nov 28, 2025 $ 584.85
-0.66%
$ 584,850 $ 411
Nov 26, 2025 $ 586.62
+9.22%
$ 586,620 $ 631
Nov 25, 2025 $ 568.33
+3.91%
$ -- $ 7,688
Nov 24, 2025 $ 553.25
+3.01%
$ 553,250 $ 696
Nov 21, 2025 $ 520.5
-3.53%
$ 514,480 $ 320
Nov 20, 2025 $ 539.55
+2.17%
$ 539,550 $ 214
Nov 19, 2025 $ 532.09
-1.70%
$ -- $ 2,871
Nov 18, 2025 $ 541.27
+1.13%
$ -- $ 46,395
Nov 17, 2025 $ 535.66
-3.56%
$ 535,660 $ 14,630
Nov 14, 2025 $ 565.19
+3.52%
$ 565,190 $ 23,656
Nov 13, 2025 $ 542.71
-7.82%
$ 542,710 $ 873
Nov 12, 2025 $ 605.51
-0.87%
$ -- $ 1,158
Nov 11, 2025 $ 610.82
-8.61%
$ 610,820 $ 1,240
Nov 10, 2025 $ 667.38
+4.51%
$ 667,380 $ 2,659
Nov 7, 2025 $ 597.05
-2.94%
$ 597,050 $ 63,272
Nov 6, 2025 $ 611.92
-5.01%
$ 611,920 $ 66,687
Nov 5, 2025 $ 602.97
-1.84%
$ -- $ 93,206
Nov 4, 2025 $ 614.27
-5.64%
$ 614,270 $ 11,932
Nov 3, 2025 $ 650.99
+1.55%
$ 650,990 $ 568
Oct 31, 2025 $ 640.05
+0.66%
$ 640,050 $ 582
Oct 30, 2025 $ 619
-1.64%
$ -- $ 3,858
Oct 29, 2025 $ 629.33
+0.13%
$ 629,330 $ 2,434
Oct 28, 2025 $ 628.49
-3.05%
$ 628,490 $ 6,235
Oct 27, 2025 $ 648.23
+5.00%
$ 648,230 $ 186,558
Oct 24, 2025 $ 619.47
+5.07%
$ 619,470 $ 146,249
Oct 23, 2025 $ 583.61
+2.62%
$ 586,170 $ 147
Oct 22, 2025 $ 557.2
+1.58%
$ 557,200 $ 2,327
Oct 21, 2025 $ 554.06
-2.57%
$ 554,060 $ 2,418
Oct 20, 2025 $ 568.68
-4.51%
$ 568,680 $ 493
Oct 17, 2025 $ 599.7
+0.97%
$ 599,700 $ 8,110
Oct 16, 2025 $ 599.19
-0.85%
$ 599,190 $ 1,973
Oct 15, 2025 $ 604.3
+2.30%
$ 604,300 $ 2,356
Oct 14, 2025 $ 597.49
+1.13%
$ 597,490 $ 87,747
Oct 13, 2025 $ 587.22
-0.56%
$ -- $ 296,396
Oct 10, 2025 $ 596.01
-0.13%
$ -- $ 14,088
Oct 9, 2025 $ 601.05
-2.95%
$ 601,050 $ 13,113
Oct 8, 2025 $ 634.15
+0.75%
$ -- $ 14,134
Oct 7, 2025 $ 629.67
+9.42%
$ 629,670 $ 41,232
Oct 6, 2025 $ 670.43
-1.39%
$ 670,430 $ 4,193
Oct 3, 2025 $ 684.85
+0.45%
$ 684,850 $ 4,344
Oct 2, 2025 $ 681.93
-3.76%
$ 681,930 $ 3,031
Oct 1, 2025 $ 707.95
-0.97%
$ 707,950 $ 3,669
Sep 30, 2025 $ 721.8
+0.43%
$ 721,800 $ 5,747
Sep 29, 2025 $ 715.89
+5.81%
$ 715,890 $ 27,248
Sep 26, 2025 $ 668.9
+4.59%
$ 668,900 $ 2,752
Sep 25, 2025 $ 641.64
-0.46%
$ 644,610 $ 572