AppLovin xStock Historical Data

APPX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 10, 3 PM $ 720.3
+0.00%
$ 720,300 $ 3,879
Dec 10, 1 PM $ 719.68
+0.00%
$ 719,680 $ 4,257
Dec 10, 12 PM $ 719.68
+0.00%
$ 719,680 $ 4,403
Dec 10, 10 AM $ 733.16
+0.00%
$ 733,160 $ 2,973
Dec 10, 9 AM $ 733.16
+1.35%
$ 733,160 $ 3,001
Dec 10, 8 AM $ 723.42
-0.19%
$ 723,420 $ 2,395
Dec 10, 7 AM $ 725.19
+0.00%
$ 725,190 $ 1,876
Dec 10, 6 AM $ 724.72
+0.00%
$ 724,720 $ 1,593
Dec 10, 4 AM $ 724.72
+0.43%
$ 724,720 $ 1,564
Dec 10, 12 AM $ 721.6
+0.00%
$ 721,600 $ 984
Dec 9, 8 PM $ 720.72
+0.00%
$ 720,720 $ 995
Dec 9, 6 PM $ 716.31
+0.00%
$ 716,310 $ 1,071
Dec 9, 5 PM $ 714.27
+0.00%
$ 714,270 $ 793
Dec 9, 4 PM $ 708.47
+0.00%
$ 708,470 $ 761
Dec 9, 3 PM $ 708.47
+1.77%
$ 708,470 $ 758
Dec 9, 2 PM $ 696.14
+2.18%
$ 696,140 $ 728
Dec 9, 1 PM $ 690.2
-2.36%
$ 690,200 $ 657
Dec 9, 10 AM $ 712.08
+0.00%
$ 712,080 $ 1,260
Dec 9, 9 AM $ 683.17
+0.00%
$ 683,170 $ 1,260
Dec 9, 8 AM $ 683.17
+0.00%
$ 683,170 $ 1,182
Dec 9, 7 AM $ 683.17
+0.00%
$ 683,170 $ 1,246
Dec 9, 6 AM $ 686.45
+0.00%
$ 686,450 $ 1,246
Dec 9, 5 AM $ 686.45
+0.00%
$ 686,450 $ 1,225
Dec 9, 4 AM $ 686.45
+0.00%
$ 686,450 $ 1,225
Dec 8, 8 PM $ 686.18
+0.00%
$ 686,180 $ 1,270
Dec 8, 5 PM $ 698.43
+0.00%
$ 698,430 $ 1,169
Dec 8, 3 PM $ 698.99
-0.64%
$ 698,990 $ 1,149
Dec 8, 1 PM $ 689.93
-0.77%
$ 689,930 $ 1,123
Dec 8, 11 AM $ 703.87
+1.16%
$ 703,870 $ 1,013
Dec 8, 10 AM $ 695.79
+0.00%
$ 695,790 $ 110
Dec 8, 9 AM $ 695.79
+0.00%
$ 695,790 $ 110
Dec 8, 8 AM $ 695.79
+0.27%
$ 695,790 $ 110
Dec 8, 7 AM $ 693.94
+0.08%
$ 693,940 $ 92
Dec 8, 6 AM $ 693.36
+0.00%
$ 693,360 $ 45
Dec 8, 5 AM $ 693.36
+0.00%
$ 693,360 $ 45
Dec 8, 4 AM $ 693.36
+0.00%
$ 693,360 $ 45
Dec 5, 6 PM $ 685.96
+0.00%
$ 685,960 $ 3,419
Dec 5, 5 PM $ 685.96
+0.00%
$ 685,960 $ 3,805
Dec 5, 4 PM $ 692.52
+0.00%
$ 692,520 $ 3,786
Dec 5, 3 PM $ 700.27
+0.00%
$ 700,270 $ 3,812
Dec 5, 2 PM $ 700.27
+2.33%
$ 700,270 $ 3,833
Dec 5, 1 PM $ 684.33
-1.54%
$ 684,330 $ 3,691
Dec 5, 12 PM $ 694.36
+0.82%
$ 694,360 $ 3,745
Dec 5, 11 AM $ 694.85
+0.00%
$ 694,850 $ 3,600
Dec 5, 10 AM $ 694.85
+0.02%
$ 694,850 $ 3,580
Dec 5, 9 AM $ 694.71
+0.00%
$ 694,710 $ 3,548
Dec 5, 8 AM $ 693.96
-0.24%
$ 693,960 $ 3,597
Dec 5, 7 AM $ 689.58
-0.75%
$ 689,580 $ 3,449
Dec 5, 6 AM $ 695.87
+0.72%
$ 695,870 $ 3,416
Dec 5, 5 AM $ 690.89
-0.58%
$ 690,890 $ 2,884