AppLovin xStock Historical Data

APPX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 AM $ 380.21
-3.10%
$ 380,210 $ 250
Apr 9, 7 AM $ 393.99
-3.38%
$ 393,990 $ 219
Apr 9, 6 AM $ 407.79
+0.00%
$ 407,790 $ 127
Apr 9, 3 AM $ 407.79
+0.00%
$ 407,790 $ 139
Apr 9, 2 AM $ 407.79
+0.00%
$ 407,790 $ 139
Apr 9, 1 AM $ 407.79
+0.00%
$ 407,790 $ 139
Apr 9, 12 AM $ 407.79
+0.00%
$ 407,790 $ 139
Apr 8, 11 PM $ 407.79
+0.00%
$ 407,790 $ 139
Apr 8, 5 PM $ 432.4
+0.00%
$ 432,400 $ 37
Apr 8, 1 PM $ 432.4
+0.00%
$ 432,400 $ 41
Apr 8, 5 AM $ 410.52
+0.00%
$ 410,520 $ 1,314
Apr 7, 2 PM $ 409.8
+0.00%
$ 409,800 $ 1,678
Apr 7, 1 PM $ 409.8
+0.00%
$ 409,800 $ 1,678
Apr 7, 12 PM $ 409.8
+0.00%
$ 409,800 $ 1,678
Apr 7, 11 AM $ 409.8
+0.00%
$ 409,800 $ 1,678
Apr 7, 8 AM $ 406.98
+0.00%
$ 406,980 $ 1,875
Apr 6, 7 PM $ 388.8
+0.00%
$ 388,800 $ 643
Apr 6, 11 AM $ 388.8
-0.97%
$ 388,800 $ 187
Apr 6, 10 AM $ 392.59
+0.00%
$ 392,590 $ 171
Apr 2, 1 PM $ 378.87
+0.00%
$ 378,870 $ 183
Apr 2, 12 PM $ 378.87
+0.00%
$ 378,870 $ 281
Apr 2, 11 AM $ 378.87
+0.00%
$ 378,870 $ 281
Apr 2, 8 AM $ 376.04
+0.00%
$ 376,040 $ 467
Apr 2, 7 AM $ 376.04
+0.00%
$ 376,040 $ 545
Apr 1, 8 PM $ 387.17
+0.00%
$ 387,170 $ 500
Apr 1, 6 PM $ 392.07
+0.00%
$ 392,070 $ 442
Apr 1, 1 PM $ 402.78
-1.10%
$ 402,780 $ 2,163
Apr 1, 12 PM $ 406.95
+0.00%
$ 406,950 $ 2,112
Apr 1, 11 AM $ 406.95
-0.03%
$ 406,950 $ 2,081
Apr 1, 9 AM $ 404.82
+0.00%
$ 404,820 $ 1,870
Apr 1, 7 AM $ 390.77
+0.00%
$ 390,770 $ 1,870
Apr 1, 3 AM $ 390.77
+0.00%
$ 390,770 $ 1,690
Mar 31, 6 PM $ 394.53
+0.00%
$ 394,530 $ 1,690
Mar 31, 1 PM $ 380.35
+0.00%
$ 380,350 $ 378
Mar 31, 12 PM $ 380.35
+0.00%
$ 380,350 $ 378
Mar 31, 9 AM $ 380.35
+0.00%
$ 380,350 $ 378
Mar 31, 8 AM $ 380.35
+0.00%
$ 380,350 $ 378
Mar 31, 7 AM $ 380.35
+0.00%
$ 380,350 $ 378
Mar 31, 1 AM $ 380.35
+0.00%
$ 380,350 $ 485
Mar 30, 3 PM $ 376.52
-1.90%
$ 376,520 $ 494
Mar 30, 2 PM $ 383.8
+0.00%
$ 383,800 $ 399
Mar 30, 1 PM $ 382.8
+0.00%
$ 382,800 $ 399
Mar 30, 10 AM $ 382.8
+0.00%
$ 382,800 $ 117
Mar 30, 8 AM $ 382.8
+0.00%
$ 382,800 $ 117
Mar 30, 7 AM $ 382.8
+0.00%
$ 382,800 $ 117
Mar 30, 4 AM $ 377.92
+0.00%
$ 377,920 $ 60
Mar 27, 4 PM $ 383.8
+0.00%
$ 383,800 $ 777
Mar 27, 2 PM $ 383.8
+0.00%
$ 383,800 $ 1,036
Mar 27, 1 PM $ 383.8
+0.00%
$ 383,800 $ 1,092
Mar 27, 12 PM $ 383.8
-3.23%
$ 383,800 $ 1,747