AppLovin xStock Historical Data

APPX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 444.46
-2.99%
$ 444,460 $ 134
Mar 23, 2026 $ 461.85
+8.17%
$ -- $ 465
Mar 20, 2026 $ 423.97
+0.00%
$ 423,970 $ 52
Mar 19, 2026 $ 439.77
-3.12%
$ -- $ 1,032
Mar 18, 2026 $ 453.95
-0.93%
$ 453,950 $ 1,044
Mar 17, 2026 $ 447.33
+2.92%
$ -- $ 751
Mar 16, 2026 $ 453.49
+0.56%
$ 453,490 $ 445
Mar 13, 2026 $ 451.51
+0.78%
$ -- $ 475
Mar 12, 2026 $ 459.21
-0.50%
$ 459,210 $ 299
Mar 11, 2026 $ 461.53
+0.16%
$ 461,530 $ 1,248
Mar 10, 2026 $ 540.27
+6.98%
$ -- $ 355
Mar 9, 2026 $ 505
+6.47%
$ 505,000 $ 811
Mar 6, 2026 $ 501.06
-4.70%
$ 501,060 $ 99
Mar 5, 2026 $ 498.7
+3.11%
$ 498,700 $ 1,850
Mar 4, 2026 $ 483.91
+9.54%
$ 483,910 $ 991
Mar 3, 2026 $ 441.77
+2.39%
$ 441,770 $ 355
Mar 2, 2026 $ 428.93
-3.82%
$ -- $ 410
Feb 28, 2026 $ 430.01
+0.00%
$ -- $ 1,998
Feb 27, 2026 $ 442.22
+0.58%
$ 442,220 $ 2,266
Feb 26, 2026 $ 436.86
+3.09%
$ -- $ 394
Feb 25, 2026 $ 423.78
+9.00%
$ 423,780 $ 354
Feb 24, 2026 $ 388.79
+2.47%
$ 388,790 $ 1,728
Feb 23, 2026 $ 379.43
-14.18%
$ 379,430 $ 1,320
Feb 21, 2026 $ 442.13
+0.00%
$ -- $ 595
Feb 20, 2026 $ 442.13
+5.79%
$ 442,130 $ 595
Feb 19, 2026 $ 417.94
+2.63%
$ 417,940 $ 4,749
Feb 18, 2026 $ 407.24
+9.86%
$ 407,240 $ 1,789
Feb 17, 2026 $ 370.7
-1.17%
$ 370,700 $ 57,309
Feb 14, 2026 $ 375.08
+0.00%
$ -- $ 859
Feb 13, 2026 $ 390.76
+10.52%
$ 390,760 $ 1,101
Feb 12, 2026 $ 384.29
-14.98%
$ 384,290 $ 740
Feb 11, 2026 $ 452
-5.11%
$ 452,000 $ 69,993
Feb 10, 2026 $ 473.23
+0.05%
$ 473,230 $ 2,924
Feb 9, 2026 $ 472.98
+18.25%
$ 472,980 $ 1,604
Feb 7, 2026 $ 408.63
+0.00%
$ -- $ 433
Feb 6, 2026 $ 408.63
+5.02%
$ 408,630 $ 419
Feb 5, 2026 $ 389.09
+0.37%
$ 389,090 $ 1,169
Feb 4, 2026 $ 387.64
-15.68%
$ 387,640 $ 419
Feb 3, 2026 $ 459.72
-6.03%
$ 459,720 $ 7,662
Feb 2, 2026 $ 478.9
+0.81%
$ 478,900 $ 2,428
Jan 30, 2026 $ 473.39
-17.76%
$ 473,390 $ 1,965
Jan 29, 2026 $ 581.52
+7.92%
$ 581,520 $ 666
Jan 28, 2026 $ 538.86
-1.03%
$ 538,860 $ 867
Jan 27, 2026 $ 540.84
-0.17%
$ -- $ 945
Jan 26, 2026 $ 551.57
+8.37%
$ -- $ 649
Jan 23, 2026 $ 526.1
+0.80%
$ -- $ 974
Jan 22, 2026 $ 520.78
-0.07%
$ -- $ 1,933
Jan 21, 2026 $ 527.49
-6.81%
$ 527,490 $ 1,861
Jan 20, 2026 $ 563.54
-0.82%
$ 563,540 $ 7,463
Jan 16, 2026 $ 568.21
-6.25%
$ 571,000 $ 683