Applied Digital Corporation (APLD)

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.45	25.45	23.28	23.76	23.76	-7.60%	15,903,854
Mar 26, 2026	27.63	27.63	25.30	25.72	25.72	-9.36%	18,926,069
Mar 25, 2026	27.60	28.66	26.79	28.37	28.37	5.90%	14,502,354
Mar 24, 2026	26.67	27.51	26.08	26.79	26.79	-1.72%	12,664,282
Mar 23, 2026	26.42	27.65	26.16	27.26	27.26	5.13%	14,341,980
Mar 20, 2026	26.55	26.60	24.87	25.93	25.93	-2.88%	17,170,211
Mar 19, 2026	26.06	26.86	25.42	26.70	26.70	0.19%	12,196,592
Mar 18, 2026	27.40	27.76	26.60	26.65	26.65	-3.13%	12,220,930
Mar 17, 2026	27.40	27.99	26.90	27.51	27.51	-0.72%	11,047,351
Mar 16, 2026	28.58	29.08	27.38	27.71	27.71	2.44%	14,406,170
Mar 13, 2026	28.10	29.25	26.80	27.05	27.05	-1.56%	18,041,997
Mar 12, 2026	27.52	27.79	26.55	27.48	27.48	-3.65%	14,803,973
Mar 11, 2026	27.89	29.43	27.75	28.52	28.52	4.09%	17,763,401
Mar 10, 2026	27.06	28.35	27.00	27.40	27.40	1.37%	13,584,452
Mar 9, 2026	25.04	27.17	24.41	27.03	27.03	7.52%	18,590,105
Mar 6, 2026	27.02	28.41	25.07	25.14	25.14	-10.50%	20,577,015
Mar 5, 2026	28.08	28.66	26.57	28.09	28.09	-1.95%	15,913,384
Mar 4, 2026	27.15	28.95	27.05	28.65	28.65	9.56%	17,151,844
Mar 3, 2026	26.37	26.93	25.28	26.15	26.15	-6.37%	13,745,374
Mar 2, 2026	26.27	28.19	25.93	27.93	27.93	2.42%	16,057,120
Feb 27, 2026	27.51	27.74	26.08	27.27	27.27	-4.82%	18,375,127
Feb 26, 2026	29.11	29.46	28.25	28.65	28.65	-1.48%	16,047,302
Feb 25, 2026	31.50	31.68	28.83	29.08	29.08	-5.15%	19,076,862
Feb 24, 2026	29.57	31.29	28.96	30.66	30.66	2.20%	18,880,814
Feb 23, 2026	28.42	30.08	28.26	30.00	30.00	3.31%	14,692,872
Feb 20, 2026	30.87	31.29	28.37	29.04	29.04	-7.90%	23,874,570
Feb 19, 2026	31.28	31.75	30.56	31.53	31.53	-1.19%	15,011,837
Feb 18, 2026	31.32	33.45	30.30	31.91	31.91	-4.92%	24,045,550
Feb 17, 2026	34.25	34.68	32.39	33.56	33.56	-4.88%	21,378,144
Feb 13, 2026	35.87	37.47	33.52	35.28	35.28	-2.46%	22,436,994
Feb 12, 2026	37.09	37.23	34.56	36.17	36.17	-1.17%	18,236,632
Feb 11, 2026	38.37	39.34	35.13	36.60	36.60	-2.32%	23,902,930
Feb 10, 2026	37.64	39.98	37.35	37.47	37.47	-2.06%	24,413,952
Feb 9, 2026	34.30	39.35	34.16	38.26	38.26	9.47%	36,871,682
Feb 6, 2026	29.60	35.09	29.24	34.95	34.95	25.52%	44,656,467
Feb 5, 2026	30.01	31.47	27.62	27.85	27.85	-11.72%	29,119,793
Feb 4, 2026	36.44	36.58	29.75	31.54	31.54	-14.06%	38,524,256
Feb 3, 2026	35.53	36.73	34.15	36.70	36.70	5.46%	26,691,477
Feb 2, 2026	33.45	36.16	32.62	34.80	34.80	2.72%	23,149,371
Jan 30, 2026	37.22	37.96	33.53	33.88	33.88	-11.01%	30,806,642
Jan 29, 2026	39.68	39.89	36.99	38.07	38.07	-5.35%	30,467,103
Jan 28, 2026	42.15	42.27	38.85	40.22	40.22	-2.73%	30,478,623
Jan 27, 2026	36.76	42.10	36.49	41.35	41.35	14.29%	47,555,739
Jan 26, 2026	38.65	41.61	35.72	36.18	36.18	-4.01%	48,010,797
Jan 23, 2026	34.30	39.00	33.22	37.69	37.69	8.49%	48,149,227
Jan 22, 2026	35.45	36.14	33.88	34.74	34.74	-0.91%	29,082,839
Jan 21, 2026	36.33	38.00	32.32	35.06	35.06	-1.13%	42,153,516
Jan 20, 2026	35.41	37.25	33.62	35.46	35.46	-5.19%	35,188,325
Jan 16, 2026	35.19	37.47	34.52	37.40	37.40	6.19%	31,828,045
Jan 15, 2026	36.85	37.06	35.05	35.22	35.22	-2.44%	25,988,742

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.