Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
5.72
-0.38 (-6.23%)
At close: Mar 28, 2025, 4:00 PM
5.68
-0.04 (-0.70%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.00 | 6.07 | 5.48 | 5.72 | 5.72 | -6.23% | 25,542,929 |
| Mar 27, 2025 | 6.38 | 6.45 | 6.06 | 6.10 | 6.10 | -6.58% | 26,381,908 |
| Mar 26, 2025 | 7.37 | 7.38 | 6.49 | 6.53 | 6.53 | -12.23% | 32,244,761 |
| Mar 25, 2025 | 8.04 | 8.07 | 7.40 | 7.44 | 7.44 | -6.88% | 23,736,510 |
| Mar 24, 2025 | 7.30 | 8.04 | 7.30 | 7.99 | 7.99 | 13.01% | 22,759,181 |
| Mar 21, 2025 | 7.12 | 7.29 | 6.99 | 7.07 | 7.07 | -3.02% | 18,816,701 |
| Mar 20, 2025 | 7.15 | 7.53 | 7.12 | 7.29 | 7.29 | 0.41% | 17,272,279 |
| Mar 19, 2025 | 7.05 | 7.38 | 6.95 | 7.26 | 7.26 | 3.57% | 19,771,748 |
| Mar 18, 2025 | 7.14 | 7.33 | 6.98 | 7.01 | 7.01 | -4.50% | 17,959,458 |
| Mar 17, 2025 | 7.05 | 7.45 | 6.98 | 7.34 | 7.34 | 4.86% | 14,952,735 |
| Mar 14, 2025 | 6.48 | 7.05 | 6.48 | 7.00 | 7.00 | 11.46% | 18,969,299 |
| Mar 13, 2025 | 6.61 | 6.65 | 6.16 | 6.28 | 6.28 | -5.14% | 13,693,791 |
| Mar 12, 2025 | 6.73 | 6.82 | 6.17 | 6.62 | 6.62 | 3.84% | 19,896,675 |
| Mar 11, 2025 | 6.31 | 6.47 | 6.01 | 6.38 | 6.38 | 2.16% | 16,365,813 |
| Mar 10, 2025 | 6.92 | 7.01 | 5.97 | 6.24 | 6.24 | -14.05% | 24,165,288 |
| Mar 7, 2025 | 6.92 | 7.37 | 6.70 | 7.26 | 7.26 | 3.71% | 22,192,414 |
| Mar 6, 2025 | 7.29 | 7.55 | 6.95 | 7.00 | 7.00 | -8.97% | 23,672,865 |
| Mar 5, 2025 | 7.00 | 7.73 | 6.80 | 7.69 | 7.69 | 11.13% | 24,616,387 |
| Mar 4, 2025 | 6.56 | 7.29 | 6.30 | 6.92 | 6.92 | 0.58% | 27,903,555 |
| Mar 3, 2025 | 8.28 | 8.41 | 6.81 | 6.88 | 6.88 | -14.00% | 37,464,338 |
| Feb 28, 2025 | 7.56 | 8.07 | 7.43 | 8.00 | 8.00 | 2.17% | 45,835,396 |
| Feb 27, 2025 | 8.59 | 8.90 | 7.80 | 7.83 | 7.83 | -3.39% | 48,731,383 |
| Feb 26, 2025 | 8.04 | 8.58 | 7.85 | 8.11 | 8.11 | 2.59% | 34,206,575 |
| Feb 25, 2025 | 8.69 | 8.69 | 7.40 | 7.90 | 7.90 | -12.42% | 58,468,484 |
| Feb 24, 2025 | 10.50 | 10.50 | 8.60 | 9.02 | 9.02 | -15.31% | 45,655,570 |
| Feb 21, 2025 | 10.37 | 12.48 | 10.32 | 10.65 | 10.65 | 4.62% | 64,842,492 |
| Feb 20, 2025 | 10.26 | 10.46 | 9.56 | 10.18 | 10.18 | 2.31% | 39,671,996 |
| Feb 19, 2025 | 9.60 | 10.43 | 9.55 | 9.95 | 9.95 | 3.32% | 27,705,503 |
| Feb 18, 2025 | 9.37 | 9.92 | 9.32 | 9.63 | 9.63 | 5.71% | 29,356,600 |
| Feb 14, 2025 | 8.34 | 9.28 | 8.30 | 9.11 | 9.11 | 15.17% | 43,196,690 |
| Feb 13, 2025 | 7.66 | 7.98 | 7.40 | 7.91 | 7.91 | 4.63% | 17,935,037 |
| Feb 12, 2025 | 7.40 | 7.76 | 7.22 | 7.56 | 7.56 | -0.40% | 17,503,214 |
| Feb 11, 2025 | 7.96 | 8.21 | 7.57 | 7.59 | 7.59 | -6.41% | 20,637,527 |
| Feb 10, 2025 | 7.88 | 8.45 | 7.77 | 8.11 | 8.11 | 4.11% | 19,061,852 |
| Feb 7, 2025 | 7.91 | 8.09 | 7.60 | 7.79 | 7.79 | -1.14% | 18,269,609 |
| Feb 6, 2025 | 8.18 | 8.24 | 7.73 | 7.88 | 7.88 | -2.72% | 14,191,536 |
| Feb 5, 2025 | 7.75 | 8.19 | 7.70 | 8.10 | 8.10 | 5.33% | 21,159,918 |
| Feb 4, 2025 | 7.53 | 7.76 | 7.32 | 7.69 | 7.69 | 4.63% | 25,231,994 |
| Feb 3, 2025 | 6.55 | 7.47 | 6.51 | 7.35 | 7.35 | 3.23% | 22,691,021 |
| Jan 31, 2025 | 7.50 | 7.88 | 7.08 | 7.12 | 7.12 | -3.52% | 23,591,440 |
| Jan 30, 2025 | 6.90 | 7.43 | 6.83 | 7.38 | 7.38 | 10.31% | 23,972,750 |
| Jan 29, 2025 | 6.51 | 7.06 | 6.38 | 6.69 | 6.69 | 2.61% | 21,104,630 |
| Jan 28, 2025 | 6.92 | 7.02 | 6.25 | 6.52 | 6.52 | 0.69% | 32,116,267 |
| Jan 27, 2025 | 8.22 | 8.28 | 6.12 | 6.48 | 6.48 | -27.73% | 58,316,327 |
| Jan 24, 2025 | 9.36 | 9.50 | 8.88 | 8.96 | 8.96 | -3.34% | 15,065,840 |
| Jan 23, 2025 | 9.36 | 9.90 | 9.24 | 9.27 | 9.27 | -3.84% | 15,534,063 |
| Jan 22, 2025 | 9.38 | 9.87 | 9.15 | 9.64 | 9.64 | 2.44% | 22,555,720 |
| Jan 21, 2025 | 9.05 | 9.53 | 8.45 | 9.41 | 9.41 | 5.73% | 22,520,968 |
| Jan 17, 2025 | 9.27 | 9.27 | 8.58 | 8.90 | 8.90 | -0.89% | 23,151,534 |
| Jan 16, 2025 | 8.29 | 9.73 | 8.26 | 8.98 | 8.98 | 7.29% | 32,713,895 |