AppLovin xStock Historical Data

APPX Page 4
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 569.2
+0.08%
$ 569,200 $ 8,072
May 28, 6 AM $ 568.62
+0.00%
$ 568,620 $ 8,041
May 28, 5 AM $ 563.84
+0.00%
$ 563,840 $ 7,983
May 28, 3 AM $ 563.94
-0.29%
$ 563,940 $ 8,938
May 27, 1 PM $ 519.13
-0.91%
$ 519,130 $ 1,863
May 27, 12 PM $ 523.88
+0.00%
$ 523,880 $ 2,143
May 27, 10 AM $ 523.41
+0.00%
$ 523,410 $ 2,155
May 27, 9 AM $ 523.76
+0.00%
$ 523,760 $ 2,115
May 27, 8 AM $ 519.56
+0.01%
$ 519,560 $ 2,057
May 27, 7 AM $ 519.53
+0.00%
$ 519,530 $ 1,909
May 27, 4 AM $ 511.11
+0.00%
$ 511,110 $ 963
May 27, 2 AM $ 524.28
+0.00%
$ 524,280 $ 915
May 27, 1 AM $ 524.28
+0.00%
$ 524,280 $ 915
May 26, 4 PM $ 527.93
+0.00%
$ 527,930 $ 302
May 26, 1 PM $ 534.88
+4.83%
$ 534,880 $ 106
May 26, 10 AM $ 495.21
+3.26%
$ 495,210 $ 251
May 26, 1 AM $ 479.58
+0.00%
$ 479,580 $ 237
May 22, 1 PM $ 477.26
-2.45%
$ 477,260 $ 20,117
May 22, 12 PM $ 489.27
+0.00%
$ 489,270 $ 1,058
May 22, 11 AM $ 489.88
+0.18%
$ 489,880 $ 1,074
May 22, 10 AM $ 488.98
+0.00%
$ 488,980 $ 1,004
May 22, 9 AM $ 488.98
+0.00%
$ 488,980 $ 1,053
May 21, 6 PM $ 487.5
+0.00%
$ 487,500 $ 2,856
May 21, 5 PM $ 484.78
+0.00%
$ 484,780 $ 1,996
May 21, 4 PM $ 477.01
+0.00%
$ 477,010 $ 1,924
May 21, 11 AM $ 489.6
+4.19%
$ 489,600 $ 2,112
May 21, 10 AM $ 469.91
+0.00%
$ 469,910 $ 2,058
May 21, 9 AM $ 478.51
+0.00%
$ 478,510 $ 2,058
May 21, 8 AM $ 478.51
+0.00%
$ 478,510 $ 2,116
May 21, 7 AM $ 478.51
+0.00%
$ -- $ 2,116
May 21, 6 AM $ 479.14
+0.00%
$ 479,140 $ 2,116
May 21, 4 AM $ 478.39
+0.00%
$ 478,390 $ 1,331
May 21, 3 AM $ 478.39
-0.28%
$ 478,390 $ 1,329
May 21, 1 AM $ 469.91
+0.00%
$ 469,910 $ 369
May 20, 3 PM $ 461.62
+0.00%
$ 461,620 $ 129
May 20, 2 PM $ 478.02
+0.00%
$ 478,020 $ 121
May 20, 1 PM $ 478.02
+0.00%
$ 478,020 $ 79
May 20, 10 AM $ 477.3
+0.00%
$ 477,300 $ 76
May 20, 9 AM $ 477.3
+0.00%
$ 477,300 $ 76
May 20, 8 AM $ 483.14
+0.00%
$ 483,140 $ 86
May 20, 3 AM $ 483.14
+0.00%
$ 483,140 $ 251
May 20, 2 AM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 11 PM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 10 PM $ 483.14
+0.00%
$ 483,140 $ 251
May 19, 6 PM $ 483.14
+0.00%
$ 483,140 $ 280
May 19, 12 PM $ 483.14
+0.00%
$ 483,140 $ 1,289
May 19, 9 AM $ 480.21
+0.25%
$ 480,210 $ 2,098
May 19, 8 AM $ 479
+0.00%
$ 479,000 $ 2,082
May 19, 7 AM $ 479
+0.00%
$ 479,000 $ 2,082
May 19, 6 AM $ 479
+0.00%
$ 479,000 $ 2,082