Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
10.33
-0.28 (-2.64%)
At close: Jun 20, 2025, 4:00 PM
10.33
0.00 (-0.01%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.72 | 10.87 | 10.13 | 10.33 | 10.33 | -2.64% | 37,327,879 |
| Jun 18, 2025 | 10.96 | 11.02 | 10.58 | 10.61 | 10.61 | -3.46% | 29,145,428 |
| Jun 17, 2025 | 11.30 | 11.78 | 10.95 | 10.99 | 10.99 | -4.85% | 30,211,794 |
| Jun 16, 2025 | 11.42 | 11.73 | 10.89 | 11.55 | 11.55 | 3.31% | 40,956,558 |
| Jun 13, 2025 | 12.03 | 12.53 | 11.09 | 11.18 | 11.18 | -10.63% | 62,480,585 |
| Jun 12, 2025 | 11.92 | 13.09 | 11.75 | 12.51 | 12.51 | 3.82% | 74,875,444 |
| Jun 11, 2025 | 12.33 | 12.47 | 11.75 | 12.05 | 12.05 | -3.45% | 44,883,061 |
| Jun 10, 2025 | 13.03 | 13.28 | 12.18 | 12.48 | 12.48 | -4.15% | 62,090,144 |
| Jun 9, 2025 | 14.52 | 14.58 | 12.94 | 13.02 | 13.02 | -6.06% | 97,468,186 |
| Jun 6, 2025 | 13.12 | 15.42 | 13.06 | 13.86 | 13.86 | 8.54% | 182,081,512 |
| Jun 5, 2025 | 13.97 | 14.49 | 12.48 | 12.77 | 12.77 | -3.62% | 195,827,615 |
| Jun 4, 2025 | 10.48 | 13.47 | 10.46 | 13.25 | 13.25 | 29.27% | 219,053,333 |
| Jun 3, 2025 | 10.71 | 10.71 | 9.60 | 10.25 | 10.25 | 1.08% | 151,267,857 |
| Jun 2, 2025 | 8.27 | 10.54 | 8.03 | 10.14 | 10.14 | 48.46% | 239,746,469 |
| May 30, 2025 | 6.86 | 7.00 | 6.68 | 6.83 | 6.83 | -2.98% | 23,461,504 |
| May 29, 2025 | 7.45 | 7.52 | 7.01 | 7.04 | 7.04 | -3.16% | 25,248,664 |
| May 28, 2025 | 7.59 | 7.62 | 7.15 | 7.27 | 7.27 | -4.22% | 25,294,500 |
| May 27, 2025 | 7.64 | 7.71 | 7.24 | 7.59 | 7.59 | 3.12% | 30,788,204 |
| May 23, 2025 | 7.29 | 7.52 | 7.09 | 7.36 | 7.36 | -1.60% | 24,616,564 |
| May 22, 2025 | 7.10 | 7.70 | 6.97 | 7.48 | 7.48 | 10.32% | 55,900,870 |
| May 21, 2025 | 6.64 | 7.33 | 6.53 | 6.78 | 6.78 | 0.74% | 45,438,010 |
| May 20, 2025 | 6.85 | 6.90 | 6.43 | 6.73 | 6.73 | -1.32% | 36,593,354 |
| May 19, 2025 | 6.45 | 6.85 | 6.33 | 6.82 | 6.82 | -0.15% | 51,558,225 |
| May 16, 2025 | 5.76 | 6.99 | 5.75 | 6.83 | 6.83 | 22.18% | 74,883,576 |
| May 15, 2025 | 5.92 | 5.93 | 5.51 | 5.59 | 5.59 | -6.52% | 30,345,214 |
| May 14, 2025 | 5.77 | 6.28 | 5.76 | 5.98 | 5.98 | 6.60% | 51,545,886 |
| May 13, 2025 | 5.44 | 5.70 | 5.24 | 5.61 | 5.61 | 5.65% | 39,695,498 |
| May 12, 2025 | 5.60 | 5.73 | 5.26 | 5.31 | 5.31 | -1.48% | 38,860,588 |
| May 9, 2025 | 5.50 | 5.67 | 5.13 | 5.39 | 5.39 | -2.00% | 24,933,762 |
| May 8, 2025 | 5.39 | 5.64 | 5.26 | 5.50 | 5.50 | 4.76% | 28,997,882 |
| May 7, 2025 | 5.18 | 5.33 | 5.09 | 5.25 | 5.25 | 0.77% | 25,232,243 |
| May 6, 2025 | 5.08 | 5.24 | 4.99 | 5.21 | 5.21 | 0.77% | 24,546,171 |
| May 5, 2025 | 5.18 | 5.32 | 4.93 | 5.17 | 5.17 | -2.45% | 32,506,157 |
| May 2, 2025 | 5.26 | 5.42 | 5.07 | 5.30 | 5.30 | 1.73% | 33,147,161 |
| May 1, 2025 | 4.68 | 5.29 | 4.62 | 5.21 | 5.21 | 14.76% | 46,067,049 |
| Apr 30, 2025 | 4.38 | 4.57 | 4.20 | 4.54 | 4.54 | 1.34% | 36,021,731 |
| Apr 29, 2025 | 4.69 | 4.73 | 4.45 | 4.48 | 4.48 | -4.88% | 26,337,532 |
| Apr 28, 2025 | 4.77 | 4.94 | 4.43 | 4.71 | 4.71 | 0.21% | 29,869,761 |
| Apr 25, 2025 | 4.57 | 4.73 | 4.41 | 4.70 | 4.70 | 3.52% | 39,549,212 |
| Apr 24, 2025 | 4.10 | 4.63 | 4.07 | 4.54 | 4.54 | 11.27% | 37,873,021 |
| Apr 23, 2025 | 4.25 | 4.35 | 4.04 | 4.08 | 4.08 | 1.24% | 30,604,473 |
| Apr 22, 2025 | 4.04 | 4.27 | 3.95 | 4.03 | 4.03 | 2.03% | 33,176,836 |
| Apr 21, 2025 | 3.89 | 4.26 | 3.81 | 3.95 | 3.95 | - | 38,714,052 |
| Apr 17, 2025 | 3.99 | 4.18 | 3.77 | 3.95 | 3.95 | -3.19% | 36,383,060 |
| Apr 16, 2025 | 3.38 | 4.09 | 3.31 | 4.08 | 4.08 | 18.60% | 56,231,129 |
| Apr 15, 2025 | 4.60 | 4.72 | 3.36 | 3.44 | 3.44 | -35.94% | 128,377,857 |
| Apr 14, 2025 | 5.62 | 5.68 | 5.25 | 5.37 | 5.37 | 1.51% | 28,497,490 |
| Apr 11, 2025 | 5.15 | 5.39 | 5.05 | 5.29 | 5.29 | 3.12% | 18,646,885 |
| Apr 10, 2025 | 5.30 | 5.40 | 5.01 | 5.13 | 5.13 | -7.07% | 20,654,359 |
| Apr 9, 2025 | 5.05 | 5.68 | 4.58 | 5.52 | 5.52 | 8.66% | 38,326,318 |