{"chart":{"result":[{"meta":{"currency":"USD","symbol":"APP","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1618493400,"regularMarketTime":1787860801,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":312.63,"fiftyTwoWeekHigh":745.61,"fiftyTwoWeekLow":297.5,"regularMarketDayHigh":315.88,"regularMarketDayLow":306.5,"regularMarketVolume":4013145,"longName":"AppLovin Corporation","shortName":"Applovin Corporation","chartPreviousClose":567.83,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1787904000,"end":1787923800,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1787923800,"end":1787947200,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1787947200,"end":1787961600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400],"indicators":{"quote":[{"close":[599.8900146484375,613.0900268554688,613.7000122070312,605.6300048828125,570.8300170898438,558.8699951171875,557.2000122070312,563.6900024414062,520.8400268554688,492.9800109863281,478.57000732421875,496.7699890136719,520.8599853515625,515.2000122070312,479.489990234375,469.7099914550781,469.3900146484375,467.0199890136719,464.9599914550781,445.92999267578125,477.0799865722656,498.760009765625,515.22998046875,564.6099853515625,527.0599975585938,543.7899780273438,527.97998046875,522.1799926757812,520.4299926757812,506.9800109863281,442.8500061035156,448.9800109863281,452.7300109863281,434.4800109863281,424.5400085449219,424.6000061035156,428.69000244140625,412.4800109863281,398.8599853515625,391.9800109863281,412.7300109863281,418.2200012207031,399.4599914550781,403.8699951171875,395.8999938964844,406.1600036621094,419.70001220703125,417.79998779296875,335.6700134277344,346.79998779296875,339.0,318.67999267578125,303.760009765625,312.6700134277344,315.44000244140625,311.9800109863281,307.260009765625,310.7900085449219,308.7699890136719,305.7699890136719,298.5899963378906,310.5400085449219,308.1099853515625,312.6300048828125],"high":[606.3900146484375,616.6699829101562,622.0,617.0,599.6420288085938,587.0,595.0,573.7000122070312,567.6599731445312,517.1199951171875,495.0,499.79998779296875,530.5499877929688,523.7479858398438,518.6500244140625,483.8999938964844,482.08099365234375,474.2300109863281,474.510009765625,451.80999755859375,483.32000732421875,506.4909973144531,519.4600219726562,574.75,576.4600219726562,545.3499755859375,548.4400024414062,527.2000122070312,529.8800048828125,534.030029296875,500.42999267578125,459.57000732421875,462.69000244140625,453.8299865722656,431.3900146484375,437.92999267578125,434.6000061035156,424.6400146484375,414.8900146484375,400.8999938964844,417.5799865722656,420.94500732421875,420.8500061035156,406.3800048828125,398.1600036621094,414.2799987792969,426.8999938964844,437.7900085449219,352.0,350.92999267578125,350.2799987792969,329.93499755859375,319.6499938964844,317.6000061035156,324.3699951171875,326.19500732421875,314.75,315.3349914550781,319.4200134277344,307.3900146484375,307.0,310.8800048828125,316.79998779296875,315.8800048828125],"low":[560.4879760742188,580.52001953125,584.8599853515625,591.0,565.0399780273438,554.22998046875,548.780029296875,557.4199829101562,502.80999755859375,492.6300048828125,472.0,472.04998779296875,507.010009765625,494.69000244140625,478.5950012207031,460.20001220703125,447.3500061035156,458.1600036621094,456.8299865722656,418.4599914550781,440.3999938964844,483.0,492.8399963378906,521.9299926757812,524.8200073242188,513.4039916992188,518.0999755859375,507.0,500.5,504.19000244140625,433.7099914550781,431.1000061035156,444.1600036621094,432.3999938964844,413.6300048828125,422.5450134277344,418.0,407.07000732421875,396.5,386.9700012207031,401.45001220703125,395.1499938964844,397.1499938964844,390.0509948730469,377.7099914550781,399.04998779296875,405.3299865722656,416.0899963378906,332.1919860839844,336.6700134277344,338.7099914550781,318.1199951171875,303.1700134277344,305.7850036621094,313.0,307.70001220703125,307.04998779296875,304.20001220703125,307.6600036621094,298.0,297.5,299.864990234375,306.8800048828125,306.5],"volume":[5836600,6243700,4303800,2717800,3456200,4960400,5547000,3896100,4461600,4842600,5938800,4334700,7521000,6734300,5470300,9549100,8358900,5083700,5414900,4126500,3426500,5300300,5594100,5920100,5996900,5798800,4995100,4826900,4706800,3493300,10345900,6664200,4631300,5166200,5627900,5120600,4862600,7820900,5364100,4855100,5146200,5574500,5599400,7541500,15452200,4591800,7149600,10805000,15235900,7737000,6272900,8030100,9322300,7521900,5277800,5974900,5148600,4430300,4462500,5485700,4579500,4001500,3578600,4020600],"open":[562.1599731445312,601.469970703125,615.2000122070312,613.8599853515625,594.7999877929688,572.4000244140625,577.9149780273438,558.5900268554688,558.1599731445312,505.989990234375,486.1650085449219,479.0199890136719,509.5,522.5,514.0499877929688,481.30999755859375,457.3399963378906,462.9599914550781,459.20001220703125,450.9700012207031,446.2900085449219,490.3399963378906,494.4200134277344,532.9400024414062,550.2349853515625,514.8499755859375,540.780029296875,524.7000122070312,504.95001220703125,526.5999755859375,497.0,433.5,448.8999938964844,452.29998779296875,421.42999267578125,429.739990234375,419.0899963378906,424.55499267578125,414.260009765625,397.1000061035156,404.75201416015625,414.4800109863281,413.5350036621094,393.0199890136719,397.8999938964844,410.70001220703125,418.3299865722656,432.510009765625,338.45001220703125,337.5400085449219,347.0,329.6000061035156,319.25,305.9800109863281,313.2149963378906,318.3699951171875,308.82000732421875,306.5,311.375,304.04998779296875,304.5,299.864990234375,309.2699890136719,312.0]}],"adjclose":[{"adjclose":[599.8900146484375,613.0900268554688,613.7000122070312,605.6300048828125,570.8300170898438,558.8699951171875,557.2000122070312,563.6900024414062,520.8400268554688,492.9800109863281,478.57000732421875,496.7699890136719,520.8599853515625,515.2000122070312,479.489990234375,469.7099914550781,469.3900146484375,467.0199890136719,464.9599914550781,445.92999267578125,477.0799865722656,498.760009765625,515.22998046875,564.6099853515625,527.0599975585938,543.7899780273438,527.97998046875,522.1799926757812,520.4299926757812,506.9800109863281,442.8500061035156,448.9800109863281,452.7300109863281,434.4800109863281,424.5400085449219,424.6000061035156,428.69000244140625,412.4800109863281,398.8599853515625,391.9800109863281,412.7300109863281,418.2200012207031,399.4599914550781,403.8699951171875,395.8999938964844,406.1600036621094,419.70001220703125,417.79998779296875,335.6700134277344,346.79998779296875,339.0,318.67999267578125,303.760009765625,312.6700134277344,315.44000244140625,311.9800109863281,307.260009765625,310.7900085449219,308.7699890136719,305.7699890136719,298.5899963378906,310.5400085449219,308.1099853515625,312.6300048828125]}]}}],"error":null}}