Applied Digital Corporation APLD
NASDAQ · United States · Technology Services
$23.91-0.46 (-1.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.80 | -2.36% | $24.44 | $24.64 | $23.59 | 3.64M |
| 2026-09-30 | $24.37 | -4.09% | $25.61 | $25.73 | $24.36 | 15.41M |
| 2026-09-29 | $25.41 | +3.59% | $24.97 | $25.67 | $24.43 | 16.01M |
| 2026-09-28 | $24.53 | -6.55% | $25.60 | $25.99 | $24.50 | 14.99M |
| 2026-09-25 | $26.25 | -2.99% | $27.22 | $27.48 | $25.96 | 14.01M |
| 2026-09-24 | $27.06 | -0.62% | $26.63 | $27.84 | $26.25 | 13.17M |
| 2026-09-23 | $27.23 | -4.59% | $28.81 | $28.90 | $27.20 | 13.73M |
| 2026-09-22 | $28.54 | +1.24% | $28.16 | $29.10 | $28.02 | 13.09M |
| 2026-09-21 | $28.19 | +0.25% | $28.56 | $28.84 | $27.70 | 18.22M |
| 2026-09-18 | $28.12 | +6.60% | $26.97 | $28.30 | $26.15 | 23.88M |
| 2026-09-17 | $26.38 | +8.16% | $25.75 | $26.80 | $24.85 | 24.00M |
| 2026-09-16 | $24.39 | +4.14% | $24.13 | $24.86 | $23.76 | 19.03M |
| 2026-09-15 | $23.42 | -4.72% | $24.29 | $24.63 | $23.39 | 13.54M |
| 2026-09-14 | $24.58 | -6.96% | $24.45 | $25.50 | $24.38 | 14.98M |
| 2026-09-11 | $26.42 | +2.48% | $26.34 | $26.87 | $25.95 | 10.09M |
| 2026-09-10 | $25.78 | -5.01% | $26.30 | $27.08 | $25.74 | 12.05M |
| 2026-09-09 | $27.14 | -4.13% | $28.69 | $28.97 | $27.04 | 11.79M |
| 2026-09-08 | $28.31 | +7.36% | $27.20 | $29.15 | $27.14 | 19.99M |
| 2026-09-04 | $26.37 | +1.78% | $26.00 | $26.48 | $25.78 | 13.47M |
| 2026-09-03 | $25.91 | +4.01% | $24.94 | $25.97 | $24.53 | 15.97M |
| 2026-09-02 | $24.91 | +2.55% | $24.00 | $25.00 | $23.83 | 16.88M |
| 2026-09-01 | $24.29 | -4.41% | $24.70 | $25.08 | $24.09 | 15.17M |
| 2026-08-31 | $25.41 | +0.28% | $25.26 | $25.50 | $24.83 | 12.02M |
| 2026-08-28 | $25.34 | -7.65% | $26.80 | $27.01 | $25.09 | 19.79M |
| 2026-08-27 | $27.44 | +2.12% | $27.73 | $28.64 | $27.28 | 16.12M |
| 2026-08-26 | $26.87 | -6.86% | $28.49 | $28.70 | $26.86 | 13.31M |
| 2026-08-25 | $28.85 | +7.29% | $27.34 | $28.93 | $27.08 | 13.30M |
| 2026-08-24 | $26.89 | -1.18% | $26.65 | $27.48 | $26.06 | 11.74M |
| 2026-08-21 | $27.21 | -5.03% | $29.23 | $29.61 | $26.93 | 17.94M |
| 2026-08-20 | $28.65 | +1.49% | $28.00 | $29.21 | $27.61 | 13.97M |
| 2026-08-19 | $28.23 | -0.98% | $28.31 | $28.84 | $26.64 | 17.72M |
| 2026-08-18 | $28.51 | -8.56% | $29.99 | $30.69 | $28.10 | 18.09M |
| 2026-08-17 | $31.18 | -0.06% | $31.18 | $31.85 | $30.60 | 13.58M |
| 2026-08-14 | $31.20 | +1.89% | $30.41 | $31.33 | $29.63 | 18.08M |
| 2026-08-13 | $30.62 | -1.70% | $31.07 | $32.18 | $30.45 | 16.12M |
| 2026-08-12 | $31.15 | +4.92% | $32.35 | $33.04 | $30.35 | 18.71M |
| 2026-08-11 | $29.69 | +2.17% | $29.99 | $30.10 | $29.11 | 12.16M |
| 2026-08-10 | $29.06 | -0.55% | $29.28 | $30.72 | $28.98 | 15.54M |
| 2026-08-07 | $29.22 | +1.25% | $29.90 | $30.18 | $27.97 | 12.99M |
| 2026-08-06 | $28.86 | -3.38% | $28.30 | $30.48 | $28.17 | 12.58M |
| 2026-08-05 | $29.87 | -4.48% | $31.07 | $31.84 | $29.80 | 14.76M |
| 2026-08-04 | $31.27 | +6.04% | $29.76 | $31.84 | $29.64 | 20.83M |
| 2026-08-03 | $29.49 | +7.67% | $27.01 | $30.09 | $26.10 | 21.38M |
| 2026-07-31 | $27.39 | -2.07% | $30.00 | $30.24 | $26.94 | 22.02M |
| 2026-07-30 | $27.97 | +20.46% | $25.48 | $28.56 | $25.34 | 26.00M |
| 2026-07-29 | $23.22 | -12.77% | $26.80 | $27.01 | $22.93 | 31.69M |
| 2026-07-28 | $26.62 | +0.93% | $26.81 | $27.25 | $25.41 | 40.85M |
| 2026-07-27 | $26.38 | -3.00% | $28.06 | $28.19 | $25.77 | 23.74M |
| 2026-07-24 | $27.19 | -9.03% | $29.30 | $29.39 | $26.83 | 20.19M |
| 2026-07-23 | $29.89 | -0.63% | $29.08 | $31.22 | $29.08 | 13.82M |
| 2026-07-22 | $30.08 | +0.10% | $29.50 | $31.48 | $29.35 | 14.55M |
| 2026-07-21 | $30.05 | +7.90% | $28.66 | $30.81 | $28.66 | 23.35M |
| 2026-07-20 | $27.85 | +7.99% | $27.31 | $28.39 | $27.09 | 23.44M |
| 2026-07-17 | $25.79 | -2.46% | $25.36 | $26.23 | $24.03 | 23.59M |
| 2026-07-16 | $26.44 | -8.92% | $27.92 | $28.06 | $25.82 | 18.48M |
| 2026-07-15 | $29.03 | +1.97% | $28.55 | $29.31 | $27.24 | 20.05M |
| 2026-07-14 | $28.47 | -1.28% | $29.66 | $30.10 | $27.66 | 17.44M |
| 2026-07-13 | $28.84 | -7.42% | $30.28 | $31.10 | $28.49 | 15.22M |
| 2026-07-10 | $31.15 | -3.53% | $32.11 | $32.20 | $30.59 | 12.36M |
| 2026-07-09 | $32.29 | +2.70% | $32.95 | $33.56 | $31.67 | 16.55M |
| 2026-07-08 | $31.44 | +2.38% | $30.48 | $32.15 | $29.93 | 18.27M |
| 2026-07-07 | $30.71 | -8.33% | $32.23 | $33.20 | $30.24 | 15.46M |
| 2026-07-06 | $33.50 | +1.33% | $34.53 | $35.79 | $33.36 | 13.84M |
| 2026-07-02 | $33.06 | -6.93% | $35.51 | $35.80 | $31.72 | 24.59M |
| 2026-07-01 | $35.52 | -4.77% | $35.90 | $37.42 | $35.07 | 18.66M |
| 2026-06-30 | $37.30 | -1.24% | $37.61 | $39.77 | $37.18 | 17.98M |
| 2026-06-29 | $37.77 | -3.55% | $39.94 | $40.40 | $36.10 | 20.07M |
| 2026-06-26 | $39.16 | -4.37% | $39.35 | $40.37 | $37.96 | 47.91M |
| 2026-06-25 | $40.95 | -2.45% | $43.55 | $43.97 | $39.80 | 12.99M |
| 2026-06-24 | $41.98 | -7.27% | $45.18 | $45.22 | $40.41 | 15.65M |
| 2026-06-23 | $45.27 | +0.15% | $42.35 | $46.80 | $41.64 | 17.21M |
| 2026-06-22 | $45.20 | -2.98% | $46.92 | $47.96 | $44.62 | 16.31M |
| 2026-06-18 | $46.59 | +2.24% | $47.19 | $47.78 | $45.37 | 14.55M |
| 2026-06-17 | $45.57 | -1.51% | $46.51 | $48.67 | $45.25 | 27.04M |
| 2026-06-16 | $46.27 | -0.43% | $46.01 | $49.34 | $45.92 | 20.75M |
| 2026-06-15 | $46.47 | +8.83% | $44.85 | $46.99 | $44.70 | 18.81M |
| 2026-06-12 | $42.70 | +2.97% | $41.49 | $44.95 | $40.88 | 22.66M |
| 2026-06-11 | $41.47 | +6.55% | $38.65 | $42.06 | $37.93 | 17.09M |
| 2026-06-10 | $38.92 | -7.13% | $40.42 | $42.74 | $38.63 | 21.26M |
| 2026-06-09 | $41.91 | +2.36% | $45.83 | $46.87 | $38.34 | 44.14M |
| 2026-06-08 | $40.94 | +3.34% | $41.22 | $41.43 | $39.26 | 15.60M |
| 2026-06-05 | $39.62 | -10.26% | $42.10 | $42.10 | $37.69 | 21.85M |
| 2026-06-04 | $44.15 | -1.25% | $43.33 | $44.80 | $41.86 | 14.49M |
| 2026-06-03 | $44.71 | -6.58% | $47.77 | $48.66 | $44.65 | 16.33M |
| 2026-06-02 | $47.86 | -0.17% | $48.86 | $50.24 | $47.63 | 17.27M |
| 2026-06-01 | $47.94 | +1.40% | $47.01 | $49.96 | $45.01 | 17.49M |
| 2026-05-29 | $47.28 | -4.77% | $49.40 | $49.47 | $46.20 | 21.83M |
| 2026-05-28 | $49.65 | +1.37% | $49.95 | $50.72 | $46.95 | 20.47M |
| 2026-05-27 | $48.98 | +8.51% | $45.24 | $49.35 | $43.68 | 25.81M |
| 2026-05-26 | $45.14 | -1.59% | $48.40 | $48.85 | $44.72 | 22.55M |