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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 34.45 | 34.80 | 33.37 | 34.35 | 34.35 | 2.75% | 21,284,066 |
| Oct 24, 2025 | 34.25 | 35.73 | 33.00 | 33.43 | 33.43 | 0.15% | 29,775,139 |
| Oct 23, 2025 | 31.22 | 33.89 | 30.64 | 33.38 | 33.38 | 9.01% | 25,086,805 |
| Oct 22, 2025 | 33.29 | 33.84 | 29.09 | 30.62 | 30.62 | -5.90% | 46,846,434 |
| Oct 21, 2025 | 35.20 | 35.36 | 32.08 | 32.54 | 32.54 | -9.36% | 26,889,236 |
| Oct 20, 2025 | 35.73 | 36.35 | 33.88 | 35.90 | 35.90 | 4.85% | 24,278,478 |
| Oct 17, 2025 | 35.00 | 36.02 | 33.06 | 34.24 | 34.24 | -6.55% | 30,485,793 |
| Oct 16, 2025 | 38.25 | 40.20 | 36.43 | 36.64 | 36.64 | -2.97% | 41,140,283 |
| Oct 15, 2025 | 36.78 | 40.08 | 35.61 | 37.76 | 37.76 | 7.76% | 52,351,084 |
| Oct 14, 2025 | 34.07 | 38.10 | 32.80 | 35.04 | 35.04 | 2.34% | 48,889,365 |
| Oct 13, 2025 | 36.38 | 39.33 | 34.20 | 34.24 | 34.24 | 0.74% | 56,662,555 |
| Oct 10, 2025 | 37.02 | 39.07 | 32.83 | 33.99 | 33.99 | 16.05% | 108,028,081 |
| Oct 9, 2025 | 28.18 | 29.98 | 27.07 | 29.29 | 29.29 | 4.83% | 43,613,729 |
| Oct 8, 2025 | 27.72 | 28.22 | 26.44 | 27.94 | 27.94 | 2.34% | 20,718,208 |
| Oct 7, 2025 | 28.43 | 29.26 | 26.31 | 27.30 | 27.30 | -1.48% | 31,017,807 |
| Oct 6, 2025 | 27.68 | 29.23 | 27.47 | 27.71 | 27.71 | 4.45% | 28,013,286 |
| 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 |