AppLovin xStock Historical Data

APPX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 27, 9 AM $ 544.36
+0.00%
$ 544,360 $ 1,372
Jan 27, 7 AM $ 544.36
+0.24%
$ 544,360 $ 1,406
Jan 27, 6 AM $ 541.77
+0.00%
$ 541,770 $ 1,358
Jan 27, 5 AM $ 541.77
+0.00%
$ 541,770 $ 1,343
Jan 27, 4 AM $ 541.77
+0.00%
$ 541,770 $ 1,343
Jan 26, 5 PM $ 551.57
+0.00%
$ 551,570 $ 649
Jan 26, 3 PM $ 547.9
+0.00%
$ 547,900 $ 616
Jan 26, 1 PM $ 537.74
+0.00%
$ -- $ 585
Jan 26, 12 PM $ 538.51
+3.65%
$ 538,510 $ 585
Jan 26, 11 AM $ 519.33
-0.49%
$ 519,330 $ 234
Jan 26, 10 AM $ 521.91
+0.00%
$ 521,910 $ 33
Jan 26, 9 AM $ 521.91
+0.00%
$ 521,910 $ 33
Jan 26, 8 AM $ 508.99
+0.00%
$ 508,990 $ 360
Jan 26, 7 AM $ 508.99
+0.00%
$ 508,990 $ 319
Jan 23, 4 PM $ 526.1
+0.00%
$ 526,100 $ 974
Jan 23, 3 PM $ 518.17
+0.00%
$ 518,170 $ 974
Jan 23, 2 PM $ 518.17
+0.00%
$ 518,170 $ 997
Jan 23, 10 AM $ 517.02
+0.00%
$ 517,020 $ 1,115
Jan 23, 9 AM $ 517.02
-1.36%
$ 517,020 $ 1,234
Jan 23, 8 AM $ 524.16
+0.00%
$ 524,160 $ 1,347
Jan 23, 7 AM $ 524.16
+0.18%
$ 524,160 $ 1,347
Jan 23, 6 AM $ 524.55
+0.44%
$ 524,550 $ 1,335
Jan 23, 5 AM $ 522.27
+0.00%
$ 522,270 $ 1,264
Jan 23, 4 AM $ 522.27
+0.00%
$ 522,270 $ 1,264
Jan 23, 3 AM $ 522.27
+0.07%
$ 522,270 $ 1,264
Jan 22, 5 PM $ 520.78
-0.54%
$ 520,780 $ 1,933
Jan 22, 4 PM $ 520.7
+0.00%
$ 520,700 $ 1,921
Jan 22, 3 PM $ 520.2
-3.98%
$ 520,200 $ 1,340
Jan 22, 2 PM $ 541.76
-0.12%
$ 541,760 $ 1,355
Jan 22, 1 PM $ 542.85
+0.00%
$ 542,850 $ 1,311
Jan 22, 12 PM $ 542.85
+0.00%
$ 542,850 $ 1,322
Jan 22, 11 AM $ 542.85
-0.89%
$ 542,850 $ 1,322
Jan 22, 10 AM $ 547.75
+0.00%
$ 547,750 $ 1,272
Jan 22, 9 AM $ 534.37
-2.24%
$ 534,370 $ 1,272
Jan 22, 7 AM $ 543.42
+0.00%
$ 543,420 $ 1,143
Jan 22, 5 AM $ 543.42
+0.00%
$ 543,420 $ 1,143
Jan 22, 4 AM $ 543.42
+0.00%
$ 543,420 $ 1,143
Jan 22, 12 AM $ 521.14
+0.00%
$ 521,140 $ 1,082
Jan 21, 7 PM $ 527.49
+0.00%
$ 527,490 $ 1,861
Jan 21, 6 PM $ 546.21
+0.00%
$ 546,210 $ 1,106
Jan 21, 5 PM $ 553.89
+0.00%
$ 553,890 $ 1,106
Jan 21, 4 PM $ 553.89
+0.00%
$ 553,890 $ 1,098
Jan 21, 3 PM $ 553.89
+0.00%
$ 553,890 $ 1,098
Jan 21, 2 PM $ 553.89
+0.00%
$ 553,890 $ 6,377
Jan 21, 1 PM $ 558.52
+0.70%
$ 558,520 $ 6,377
Jan 21, 12 PM $ 561.31
+0.00%
$ 561,310 $ 6,312
Jan 21, 9 AM $ 566.03
+0.00%
$ 566,030 $ 6,709
Jan 21, 8 AM $ 566.03
+0.00%
$ 566,030 $ 6,633
Jan 21, 6 AM $ 566.03
+0.00%
$ 566,030 $ 7,287
Jan 21, 5 AM $ 566.03
+0.00%
$ 566,030 $ 7,513