Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
6.83
-0.21 (-2.98%)
At close: May 30, 2025, 4:00 PM
6.80
-0.03 (-0.44%)
After-hours: May 30, 2025, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20256.867.006.686.836.83-2.98%23,461,504
May 29, 20257.457.527.017.047.04-3.16%25,248,664
May 28, 20257.597.627.157.277.27-4.22%25,294,500
May 27, 20257.647.717.247.597.593.12%30,788,204
May 23, 20257.297.527.097.367.36-1.60%24,616,564
May 22, 20257.107.706.977.487.4810.32%55,900,870
May 21, 20256.647.336.536.786.780.74%45,438,010
May 20, 20256.856.906.436.736.73-1.32%36,593,354
May 19, 20256.456.856.336.826.82-0.15%51,558,225
May 16, 20255.766.995.756.836.8322.18%74,883,576
May 15, 20255.925.935.515.595.59-6.52%30,345,214
May 14, 20255.776.285.765.985.986.60%51,545,886
May 13, 20255.445.705.245.615.615.65%39,695,498
May 12, 20255.605.735.265.315.31-1.48%38,860,588
May 9, 20255.505.675.135.395.39-2.00%24,933,762
May 8, 20255.395.645.265.505.504.76%28,997,882
May 7, 20255.185.335.095.255.250.77%25,232,243
May 6, 20255.085.244.995.215.210.77%24,546,171
May 5, 20255.185.324.935.175.17-2.45%32,506,157
May 2, 20255.265.425.075.305.301.73%33,147,161
May 1, 20254.685.294.625.215.2114.76%46,067,049
Apr 30, 20254.384.574.204.544.541.34%36,021,731
Apr 29, 20254.694.734.454.484.48-4.88%26,337,532
Apr 28, 20254.774.944.434.714.710.21%29,869,761
Apr 25, 20254.574.734.414.704.703.52%39,549,212
Apr 24, 20254.104.634.074.544.5411.27%37,873,021
Apr 23, 20254.254.354.044.084.081.24%30,604,473
Apr 22, 20254.044.273.954.034.032.03%33,176,836
Apr 21, 20253.894.263.813.953.95-38,714,052
Apr 17, 20253.994.183.773.953.95-3.19%36,383,060
Apr 16, 20253.384.093.314.084.0818.60%56,231,129
Apr 15, 20254.604.723.363.443.44-35.94%128,377,857
Apr 14, 20255.625.685.255.375.371.51%28,497,490
Apr 11, 20255.155.395.055.295.293.12%18,646,885
Apr 10, 20255.305.405.015.135.13-7.07%20,654,359
Apr 9, 20255.055.684.585.525.528.66%38,326,318
Apr 8, 20255.745.764.895.085.08-3.42%20,047,809
Apr 7, 20254.405.534.325.265.266.91%31,087,845
Apr 4, 20255.445.534.584.924.92-13.07%33,316,120
Apr 3, 20255.605.945.595.665.66-9.29%16,667,433
Apr 2, 20255.866.475.866.246.242.46%27,540,751
Apr 1, 20255.626.155.426.096.098.36%27,913,377
Mar 31, 20255.345.655.285.625.62-1.75%15,771,058
Mar 28, 20256.006.075.485.725.72-6.23%25,542,929
Mar 27, 20256.386.456.066.106.10-6.58%26,381,908
Mar 26, 20257.377.386.496.536.53-12.23%32,244,761
Mar 25, 20258.048.077.407.447.44-6.88%23,736,510
Mar 24, 20257.308.047.307.997.9913.01%22,759,181
Mar 21, 20257.127.296.997.077.07-3.02%18,816,701
Mar 20, 20257.157.537.127.297.290.41%17,272,279