Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
34.35
+0.92 (2.75%)
At close: Oct 27, 2025, 4:00 PM EDT
34.40
+0.05 (0.15%)
After-hours: Oct 27, 2025, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202534.4534.8033.3734.3534.352.75%21,284,066
Oct 24, 202534.2535.7333.0033.4333.430.15%29,775,139
Oct 23, 202531.2233.8930.6433.3833.389.01%25,086,805
Oct 22, 202533.2933.8429.0930.6230.62-5.90%46,846,434
Oct 21, 202535.2035.3632.0832.5432.54-9.36%26,889,236
Oct 20, 202535.7336.3533.8835.9035.904.85%24,278,478
Oct 17, 202535.0036.0233.0634.2434.24-6.55%30,485,793
Oct 16, 202538.2540.2036.4336.6436.64-2.97%41,140,283
Oct 15, 202536.7840.0835.6137.7637.767.76%52,351,084
Oct 14, 202534.0738.1032.8035.0435.042.34%48,889,365
Oct 13, 202536.3839.3334.2034.2434.240.74%56,662,555
Oct 10, 202537.0239.0732.8333.9933.9916.05%108,028,081
Oct 9, 202528.1829.9827.0729.2929.294.83%43,613,729
Oct 8, 202527.7228.2226.4427.9427.942.34%20,718,208
Oct 7, 202528.4329.2626.3127.3027.30-1.48%31,017,807
Oct 6, 202527.6829.2327.4727.7127.714.45%28,013,286
Oct 3, 202526.8027.3725.2626.5326.530.23%26,999,923
Oct 2, 202526.3528.2526.2026.4726.475.88%35,030,228
Oct 1, 202522.8325.0522.3025.0025.008.98%23,678,671
Sep 30, 202522.5023.5522.0722.9422.943.57%27,743,982
Sep 29, 202522.0622.4121.1822.1522.152.03%19,268,220
Sep 26, 202522.6922.7220.8921.7121.71-3.90%22,774,664
Sep 25, 202522.2322.7321.4022.5922.59-3.67%25,579,720
Sep 24, 202524.9525.2223.2123.4523.45-4.95%26,946,886
Sep 23, 202525.0125.6123.6024.6724.670.90%40,659,558
Sep 22, 202520.0024.8519.8724.4524.4519.38%49,365,464
Sep 19, 202519.8920.8019.8020.4820.482.86%31,532,673
Sep 18, 202520.2820.5219.5719.9119.910.40%22,036,644
Sep 17, 202519.1420.1518.8819.8319.831.90%24,438,896
Sep 16, 202519.3519.7518.6519.4619.460.57%21,468,147
Sep 15, 202519.1119.9618.7819.3519.353.59%31,247,490
Sep 12, 202517.5418.7117.2518.6818.688.73%32,935,902
Sep 11, 202517.0517.8816.6417.1817.181.18%29,445,783
Sep 10, 202515.6617.0215.4216.9816.9811.71%48,395,770
Sep 9, 202514.7715.2413.9215.2015.209.27%31,108,235
Sep 8, 202513.8513.9913.1613.9113.910.14%19,486,966
Sep 5, 202514.6914.8213.6713.8913.89-3.07%16,356,731
Sep 4, 202514.2314.5814.0614.3314.33-0.35%15,779,865
Sep 3, 202515.3915.4714.3614.3814.38-5.77%18,913,597
Sep 2, 202515.1315.7314.4615.2615.26-4.51%19,250,984
Aug 29, 202516.9117.2915.5815.9815.98-3.73%28,060,922
Aug 28, 202517.0017.6016.4616.6016.60-0.60%31,189,375
Aug 27, 202516.4216.7715.9216.7016.701.40%25,165,246
Aug 26, 202515.9216.5315.8416.4716.473.26%28,225,707
Aug 25, 202516.0116.4015.5715.9515.95-0.62%23,663,624
Aug 22, 202515.5316.7815.3316.0516.051.78%27,002,147
Aug 21, 202515.6016.2515.2415.7715.770.32%20,703,102
Aug 20, 202515.0915.8014.0315.7215.722.48%32,019,615
Aug 19, 202516.1616.4014.9815.3415.34-6.12%29,217,961
Aug 18, 202514.8816.9214.6616.3416.3415.97%70,625,858