Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
37.40
+2.18 (6.19%)
At close: Jan 16, 2026, 4:00 PM EST
37.41
+0.01 (0.02%)
After-hours: Jan 16, 2026, 7:59 PM EST

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202635.1937.4734.5237.4037.406.19%31,772,872
Jan 15, 202636.8537.0635.0535.2235.22-2.44%25,988,742
Jan 14, 202635.9836.2534.7136.1036.10-1.66%30,396,371
Jan 13, 202638.3639.0036.3336.7136.71-3.93%32,424,380
Jan 12, 202636.6639.5135.9438.2138.211.41%50,577,943
Jan 9, 202632.9338.3231.8237.6837.6817.97%86,363,448
Jan 8, 202631.6535.5031.0631.9431.948.05%91,307,437
Jan 7, 202631.0031.4529.5229.5629.56-2.31%43,957,666
Jan 6, 202629.8330.6328.8830.2630.260.20%30,638,824
Jan 5, 202629.1330.6828.5630.2030.207.44%34,572,604
Jan 2, 202625.3128.4424.6528.1128.1114.64%36,069,540
Dec 31, 202524.3125.9424.2424.5224.521.83%29,076,417
Dec 30, 202525.8826.3724.0724.0824.08-2.94%25,504,896
Dec 29, 202523.5824.9723.4224.8124.813.16%16,678,600
Dec 26, 202525.7525.7623.9624.0524.05-6.49%15,491,940
Dec 24, 202525.9826.5325.5625.7225.72-1.38%7,859,764
Dec 23, 202526.8227.6825.9326.0826.08-6.12%17,906,940
Dec 22, 202529.1629.4627.7427.7827.78-0.25%23,209,085
Dec 19, 202524.5727.8924.3327.8527.8516.53%38,058,888
Dec 18, 202523.0024.8323.0023.9023.908.64%31,804,231
Dec 17, 202524.4324.9421.9322.0022.00-9.24%29,286,285
Dec 16, 202523.3624.3022.1524.2424.245.48%33,022,870
Dec 15, 202527.8627.8622.9022.9822.98-17.52%43,525,342
Dec 12, 202530.2631.7927.7827.8627.86-9.43%24,669,613
Dec 11, 202530.3530.8528.9230.7630.76-0.74%21,150,927
Dec 10, 202532.2032.6030.9230.9930.99-5.43%18,524,014
Dec 9, 202531.9134.8631.9032.7732.772.06%31,545,857
Dec 8, 202531.5432.3430.4232.1132.112.85%17,345,602
Dec 5, 202531.8431.9629.5931.2231.220.26%27,001,639
Dec 4, 202529.1831.6928.7031.1431.146.06%22,458,232
Dec 3, 202527.8529.7326.8629.3629.364.67%20,922,160
Dec 2, 202528.6030.3028.0328.0528.05-0.57%32,944,376
Dec 1, 202525.9128.9425.6928.2128.214.10%24,936,583
Nov 28, 202525.5027.3425.2527.1027.108.66%19,895,370
Nov 26, 202524.2725.3223.8224.9424.945.05%21,975,458
Nov 25, 202522.6623.7521.4123.7423.74-0.21%19,650,364
Nov 24, 202521.6023.8021.0523.7923.7912.80%27,304,743
Nov 21, 202521.2521.4919.0121.0921.09-1.31%36,810,165
Nov 20, 202525.9426.6021.2921.3721.37-7.45%38,275,048
Nov 19, 202522.8024.2522.4023.0923.091.09%27,489,777
Nov 18, 202522.2723.6121.8822.8422.84-0.41%26,812,066
Nov 17, 202523.7624.6722.7122.9422.94-3.02%25,429,828
Nov 14, 202521.1825.0020.5523.6523.652.56%44,561,155
Nov 13, 202525.4426.0022.9823.0623.06-12.68%31,351,773
Nov 12, 202528.9529.0825.5226.4126.41-7.56%27,253,595
Nov 11, 202530.3530.5027.6428.5728.57-9.13%22,741,502
Nov 10, 202532.1733.5531.2631.4431.441.48%23,962,347
Nov 7, 202529.6631.2228.0130.9830.98-0.32%25,624,096
Nov 6, 202533.6333.9031.0331.0831.08-6.07%20,430,014
Nov 5, 202531.1433.5630.9533.0933.096.54%19,861,872