AppLovin xStock Historical Data

APPX Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 4 AM $ 467.97
-1.43%
$ 467,970 $ 1,530
May 5, 3 AM $ 474.77
+0.00%
$ 474,770 $ 1,508
May 4, 10 PM $ 474.77
+0.00%
$ 474,770 $ 1,518
May 4, 8 PM $ 474.77
+0.00%
$ 474,770 $ 1,518
May 4, 6 PM $ 472.16
+0.00%
$ 472,160 $ 1,508
May 4, 4 PM $ 468.73
+0.00%
$ 468,730 $ 625
May 4, 10 AM $ 463.98
+0.00%
$ 463,980 $ 126
May 4, 4 AM $ 439.88
+0.00%
$ 439,880 $ 10
May 4, 2 AM $ 439.88
+0.00%
$ 439,880 $ 10
May 1, 7 PM $ 458.03
+0.00%
$ 458,030 $ 439
May 1, 3 PM $ 458.03
+0.00%
$ 458,030 $ 439
May 1, 2 PM $ 448.78
+0.00%
$ 448,780 $ 375
Apr 30, 11 PM $ 446.85
+0.00%
$ 446,850 $ 410
Apr 30, 9 PM $ 452.08
+0.00%
$ 452,080 $ 368
Apr 30, 11 AM $ 438.69
+0.00%
$ 438,690 $ 38
Apr 30, 9 AM $ 438.69
+0.00%
$ 438,690 $ 38
Apr 30, 5 AM $ 434.95
+0.05%
$ 434,950 $ 35
Apr 29, 6 PM $ 450.25
+0.00%
$ 450,250 $ 70
Apr 29, 4 PM $ 450.25
+0.00%
$ 450,250 $ 70
Apr 29, 9 AM $ 450.25
+0.00%
$ 450,250 $ 506
Apr 29, 8 AM $ 450.25
+0.00%
$ 450,250 $ 506
Apr 29, 12 AM $ 435.8
+0.00%
$ 435,800 $ 506
Apr 28, 5 PM $ 474.03
+0.00%
$ 474,030 $ 523
Apr 28, 2 PM $ 474.03
+0.00%
$ 474,030 $ 523
Apr 28, 1 PM $ 474.03
+0.00%
$ 474,030 $ 523
Apr 28, 11 AM $ 460
-3.20%
$ 460,000 $ 546
Apr 28, 9 AM $ 475.21
-0.19%
$ 475,210 $ 193
Apr 28, 8 AM $ 476.1
+0.00%
$ 476,100 $ 181
Apr 28, 6 AM $ 476.1
+0.00%
$ 476,100 $ 181
Apr 27, 5 PM $ 441.59
+0.00%
$ 441,590 $ 108
Apr 27, 12 PM $ 445.14
+0.00%
$ 445,140 $ 108
Apr 27, 4 AM $ 463.47
+0.00%
$ 463,470 $ 14
Apr 24, 9 PM $ 439.73
+0.00%
$ 439,730 $ 315
Apr 24, 11 AM $ 454.03
+0.00%
$ 454,030 $ 950
Apr 24, 10 AM $ 454.03
+0.00%
$ 454,030 $ 1,008
Apr 24, 9 AM $ 454.03
-0.63%
$ 454,030 $ 1,008
Apr 24, 8 AM $ 456.89
+0.00%
$ 456,890 $ 843
Apr 24, 4 AM $ 456.89
+0.00%
$ 456,890 $ 843
Apr 24, 3 AM $ 456.89
+0.00%
$ 456,890 $ 843
Apr 24, 1 AM $ 456.89
-0.13%
$ 456,890 $ 843
Apr 23, 7 PM $ 450.56
+0.00%
$ 450,560 $ 809
Apr 23, 3 PM $ 462.77
+0.00%
$ 462,770 $ 279
Apr 23, 10 AM $ 457.41
+0.00%
$ 457,410 $ 396
Apr 23, 9 AM $ 476
+0.00%
$ 476,000 $ 362
Apr 23, 8 AM $ 476
+0.00%
$ 476,000 $ 340
Apr 23, 7 AM $ 476
+0.00%
$ 476,000 $ 340
Apr 23, 12 AM $ 476
+0.00%
$ 476,000 $ 375
Apr 22, 9 PM $ 476.72
+0.00%
$ 476,720 $ 395
Apr 22, 8 PM $ 476.72
+0.00%
$ 476,720 $ 448
Apr 22, 6 PM $ 479.29
+0.00%
$ 479,290 $ 390