Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
26.53
+0.06 (0.23%)
At close: Oct 3, 2025, 4:00 PM EDT
26.44
-0.09 (-0.34%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.80 | 27.37 | 25.26 | 26.53 | 26.53 | 0.23% | 26,999,923 |
| Oct 2, 2025 | 26.35 | 28.25 | 26.20 | 26.47 | 26.47 | 5.88% | 35,030,228 |
| Oct 1, 2025 | 22.83 | 25.05 | 22.30 | 25.00 | 25.00 | 8.98% | 23,678,671 |
| Sep 30, 2025 | 22.50 | 23.55 | 22.07 | 22.94 | 22.94 | 3.57% | 27,743,982 |
| Sep 29, 2025 | 22.06 | 22.41 | 21.18 | 22.15 | 22.15 | 2.03% | 19,268,220 |
| Sep 26, 2025 | 22.69 | 22.72 | 20.89 | 21.71 | 21.71 | -3.90% | 22,774,664 |
| Sep 25, 2025 | 22.23 | 22.73 | 21.40 | 22.59 | 22.59 | -3.67% | 25,579,720 |
| Sep 24, 2025 | 24.95 | 25.22 | 23.21 | 23.45 | 23.45 | -4.95% | 26,946,886 |
| Sep 23, 2025 | 25.01 | 25.61 | 23.60 | 24.67 | 24.67 | 0.90% | 40,659,558 |
| Sep 22, 2025 | 20.00 | 24.85 | 19.87 | 24.45 | 24.45 | 19.38% | 49,365,464 |
| Sep 19, 2025 | 19.89 | 20.80 | 19.80 | 20.48 | 20.48 | 2.86% | 31,532,673 |
| Sep 18, 2025 | 20.28 | 20.52 | 19.57 | 19.91 | 19.91 | 0.40% | 22,036,644 |
| Sep 17, 2025 | 19.14 | 20.15 | 18.88 | 19.83 | 19.83 | 1.90% | 24,438,896 |
| Sep 16, 2025 | 19.35 | 19.75 | 18.65 | 19.46 | 19.46 | 0.57% | 21,468,147 |
| Sep 15, 2025 | 19.11 | 19.96 | 18.78 | 19.35 | 19.35 | 3.59% | 31,247,490 |
| Sep 12, 2025 | 17.54 | 18.71 | 17.25 | 18.68 | 18.68 | 8.73% | 32,935,902 |
| Sep 11, 2025 | 17.05 | 17.88 | 16.64 | 17.18 | 17.18 | 1.18% | 29,445,783 |
| Sep 10, 2025 | 15.66 | 17.02 | 15.42 | 16.98 | 16.98 | 11.71% | 48,395,770 |
| Sep 9, 2025 | 14.77 | 15.24 | 13.92 | 15.20 | 15.20 | 9.27% | 31,108,235 |
| Sep 8, 2025 | 13.85 | 13.99 | 13.16 | 13.91 | 13.91 | 0.14% | 19,486,966 |
| Sep 5, 2025 | 14.69 | 14.82 | 13.67 | 13.89 | 13.89 | -3.07% | 16,356,731 |
| Sep 4, 2025 | 14.23 | 14.58 | 14.06 | 14.33 | 14.33 | -0.35% | 15,779,865 |
| Sep 3, 2025 | 15.39 | 15.47 | 14.36 | 14.38 | 14.38 | -5.77% | 18,913,597 |
| Sep 2, 2025 | 15.13 | 15.73 | 14.46 | 15.26 | 15.26 | -4.51% | 19,250,984 |
| Aug 29, 2025 | 16.91 | 17.29 | 15.58 | 15.98 | 15.98 | -3.73% | 28,060,922 |
| Aug 28, 2025 | 17.00 | 17.60 | 16.46 | 16.60 | 16.60 | -0.60% | 31,189,375 |
| Aug 27, 2025 | 16.42 | 16.77 | 15.92 | 16.70 | 16.70 | 1.40% | 25,165,246 |
| Aug 26, 2025 | 15.92 | 16.53 | 15.84 | 16.47 | 16.47 | 3.26% | 28,225,707 |
| Aug 25, 2025 | 16.01 | 16.40 | 15.57 | 15.95 | 15.95 | -0.62% | 23,663,624 |
| Aug 22, 2025 | 15.53 | 16.78 | 15.33 | 16.05 | 16.05 | 1.78% | 27,002,147 |
| Aug 21, 2025 | 15.60 | 16.25 | 15.24 | 15.77 | 15.77 | 0.32% | 20,703,102 |
| Aug 20, 2025 | 15.09 | 15.80 | 14.03 | 15.72 | 15.72 | 2.48% | 32,019,615 |
| Aug 19, 2025 | 16.16 | 16.40 | 14.98 | 15.34 | 15.34 | -6.12% | 29,217,961 |
| Aug 18, 2025 | 14.88 | 16.92 | 14.66 | 16.34 | 16.34 | 15.97% | 70,625,858 |
| Aug 15, 2025 | 14.55 | 14.56 | 13.53 | 14.09 | 14.09 | -3.16% | 17,802,035 |
| Aug 14, 2025 | 14.63 | 15.00 | 13.98 | 14.55 | 14.55 | -1.69% | 20,751,272 |
| Aug 13, 2025 | 15.24 | 15.85 | 14.23 | 14.80 | 14.80 | -1.14% | 24,686,724 |
| Aug 12, 2025 | 14.01 | 15.13 | 13.83 | 14.97 | 14.97 | 6.70% | 25,595,932 |
| Aug 11, 2025 | 14.27 | 14.58 | 13.90 | 14.03 | 14.03 | -1.20% | 19,107,236 |
| Aug 8, 2025 | 14.19 | 14.49 | 13.61 | 14.20 | 14.20 | -0.28% | 19,089,181 |
| Aug 7, 2025 | 14.98 | 15.36 | 13.65 | 14.24 | 14.24 | -3.72% | 28,969,248 |
| Aug 6, 2025 | 14.83 | 15.20 | 14.10 | 14.79 | 14.79 | -0.67% | 32,663,557 |
| Aug 5, 2025 | 13.80 | 14.90 | 13.55 | 14.89 | 14.89 | 6.74% | 43,452,655 |
| Aug 4, 2025 | 12.83 | 13.95 | 12.35 | 13.95 | 13.95 | 11.42% | 41,274,675 |
| Aug 1, 2025 | 12.47 | 13.07 | 11.40 | 12.52 | 12.52 | -4.72% | 50,626,514 |
| Jul 31, 2025 | 12.57 | 14.06 | 12.20 | 13.14 | 13.14 | 31.01% | 138,168,411 |
| Jul 30, 2025 | 10.05 | 10.40 | 9.79 | 10.03 | 10.03 | -0.89% | 28,882,089 |
| Jul 29, 2025 | 10.33 | 10.35 | 9.80 | 10.12 | 10.12 | -4.35% | 22,822,320 |
| Jul 28, 2025 | 10.98 | 11.01 | 10.33 | 10.58 | 10.58 | -1.58% | 20,512,822 |
| Jul 25, 2025 | 11.40 | 11.51 | 10.74 | 10.75 | 10.75 | -4.02% | 17,605,553 |