{"chart":{"result":[{"meta":{"currency":"USD","symbol":"APP","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1618493400,"regularMarketTime":1790366401,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":310.75,"regularMarketChangePercent":-0.55,"fulldayPrice":316.1,"fulldayChange":4.65,"fulldayChangePercent":1.496,"fiftyTwoWeekHigh":745.61,"fiftyTwoWeekLow":297.5,"regularMarketDayHigh":316.0,"regularMarketDayLow":308.33,"regularMarketVolume":3023743,"longName":"AppLovin Corporation","shortName":"Applovin Corporation","chartPreviousClose":445.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1790602200,"start":1790582400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1790625600,"start":1790602200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1790640000,"start":1790625600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000],"indicators":{"quote":[{"open":[446.2900085449219,490.3399963378906,494.4200134277344,532.9400024414062,550.2349853515625,514.8499755859375,540.780029296875,524.7000122070312,504.95001220703125,526.5999755859375,497.0,433.5,448.8999938964844,452.29998779296875,421.42999267578125,429.739990234375,419.0899963378906,424.55499267578125,414.260009765625,397.1000061035156,404.75201416015625,414.4800109863281,413.5350036621094,393.0199890136719,397.8999938964844,410.70001220703125,418.3299865722656,432.510009765625,338.45001220703125,337.5400085449219,347.0,329.6000061035156,319.25,305.9800109863281,313.2149963378906,318.3699951171875,308.82000732421875,306.5,311.375,304.04998779296875,304.5,299.864990234375,309.2699890136719,312.0,316.25,315.2449951171875,305.5,309.739990234375,322.8999938964844,310.4599914550781,319.3800048828125,311.5350036621094,300.8399963378906,315.5400085449219,324.0400085449219,328.32501220703125,333.5799865722656,331.8599853515625,323.3900146484375,309.69000244140625,333.0,315.8999938964844,315.5,312.5],"volume":[3426500,5300300,5594100,5920100,5996900,5798800,4995100,4826900,4706800,3493300,10345900,6664200,4631300,5166200,5627900,5120600,4862600,7820900,5364100,4855100,5146200,5574500,5599400,7541500,15452200,4591800,7149600,10805000,15235900,7737000,6272900,8030100,9322300,7521900,5277800,5974900,5148600,4430300,4462500,5485700,4579500,4001500,3578600,4045700,6621800,5059200,3897400,3877400,4463100,3803000,3909300,3947500,4729200,3751600,5056600,6604900,3522600,4537400,10960500,5991100,3428700,6803700,3967300,3020100],"low":[440.3999938964844,483.0,492.8399963378906,521.9299926757812,524.8200073242188,513.4039916992188,518.0999755859375,507.0,500.5,504.19000244140625,433.7099914550781,431.1000061035156,444.1600036621094,432.3999938964844,413.6300048828125,422.5450134277344,418.0,407.07000732421875,396.5,386.9700012207031,401.45001220703125,395.1499938964844,397.1499938964844,390.0509948730469,377.7099914550781,399.04998779296875,405.3299865722656,416.0899963378906,332.1919860839844,336.6700134277344,338.7099914550781,318.1199951171875,303.1700134277344,305.7850036621094,313.0,307.70001220703125,307.04998779296875,304.20001220703125,307.6600036621094,298.0,297.5,299.864990234375,306.8800048828125,306.5,315.9200134277344,306.25,305.27899169921875,305.6700134277344,309.4079895019531,310.45001220703125,309.8500061035156,304.2099914550781,300.0899963378906,311.67999267578125,320.3999938964844,323.8030090332031,322.010009765625,314.82000732421875,307.760009765625,306.79998779296875,323.67999267578125,304.7699890136719,308.239990234375,308.3299865722656],"high":[483.32000732421875,506.4909973144531,519.4600219726562,574.75,576.4600219726562,545.3499755859375,548.4400024414062,527.2000122070312,529.8800048828125,534.030029296875,500.42999267578125,459.57000732421875,462.69000244140625,453.8299865722656,431.3900146484375,437.92999267578125,434.6000061035156,424.6400146484375,414.8900146484375,400.8999938964844,417.5799865722656,420.94500732421875,420.8500061035156,406.3800048828125,398.1600036621094,414.2799987792969,426.8999938964844,437.7900085449219,352.0,350.92999267578125,350.2799987792969,329.93499755859375,319.6499938964844,317.6000061035156,324.3699951171875,326.19500732421875,314.75,315.3349914550781,319.4200134277344,307.3900146484375,307.0,310.8800048828125,316.79998779296875,315.8800048828125,335.45001220703125,317.8900146484375,318.7950134277344,320.8299865722656,331.80999755859375,323.79998779296875,322.7300109863281,312.3699951171875,317.6600036621094,325.6000061035156,338.3399963378906,334.4599914550781,336.44000244140625,333.4309997558594,328.1499938964844,336.94000244140625,333.6050109863281,316.5,320.44500732421875,316.010009765625],"close":[477.0799865722656,498.760009765625,515.22998046875,564.6099853515625,527.0599975585938,543.7899780273438,527.97998046875,522.1799926757812,520.4299926757812,506.9800109863281,442.8500061035156,448.9800109863281,452.7300109863281,434.4800109863281,424.5400085449219,424.6000061035156,428.69000244140625,412.4800109863281,398.8599853515625,391.9800109863281,412.7300109863281,418.2200012207031,399.4599914550781,403.8699951171875,395.8999938964844,406.1600036621094,419.70001220703125,417.79998779296875,335.6700134277344,346.79998779296875,339.0,318.67999267578125,303.760009765625,312.6700134277344,315.44000244140625,311.9800109863281,307.260009765625,310.7900085449219,308.7699890136719,305.7699890136719,298.5899963378906,310.5400085449219,308.1099853515625,312.6300048828125,317.760009765625,312.05999755859375,311.739990234375,319.04998779296875,313.5799865722656,320.55999755859375,312.010009765625,305.05999755859375,314.489990234375,323.9599914550781,334.239990234375,331.4599914550781,326.55999755859375,321.6000061035156,308.05999755859375,330.1700134277344,328.7300109863281,315.25,312.4700012207031,310.75]}],"adjclose":[{"adjclose":[477.0799865722656,498.760009765625,515.22998046875,564.6099853515625,527.0599975585938,543.7899780273438,527.97998046875,522.1799926757812,520.4299926757812,506.9800109863281,442.8500061035156,448.9800109863281,452.7300109863281,434.4800109863281,424.5400085449219,424.6000061035156,428.69000244140625,412.4800109863281,398.8599853515625,391.9800109863281,412.7300109863281,418.2200012207031,399.4599914550781,403.8699951171875,395.8999938964844,406.1600036621094,419.70001220703125,417.79998779296875,335.6700134277344,346.79998779296875,339.0,318.67999267578125,303.760009765625,312.6700134277344,315.44000244140625,311.9800109863281,307.260009765625,310.7900085449219,308.7699890136719,305.7699890136719,298.5899963378906,310.5400085449219,308.1099853515625,312.6300048828125,317.760009765625,312.05999755859375,311.739990234375,319.04998779296875,313.5799865722656,320.55999755859375,312.010009765625,305.05999755859375,314.489990234375,323.9599914550781,334.239990234375,331.4599914550781,326.55999755859375,321.6000061035156,308.05999755859375,330.1700134277344,328.7300109863281,315.25,312.4700012207031,310.75]}]}}],"error":null}}