Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
12.52
-0.62 (-4.72%)
At close: Aug 1, 2025, 4:00 PM
12.43
-0.09 (-0.72%)
After-hours: Aug 1, 2025, 7:59 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.4713.0711.4012.5212.52-4.72%50,626,514
Jul 31, 202512.5714.0612.2013.1413.1431.01%138,168,411
Jul 30, 202510.0510.409.7910.0310.03-0.89%28,882,089
Jul 29, 202510.3310.359.8010.1210.12-4.35%22,822,320
Jul 28, 202510.9811.0110.3310.5810.58-1.58%20,512,822
Jul 25, 202511.4011.5110.7410.7510.75-4.02%17,605,553
Jul 24, 202511.0411.4510.8011.2011.202.47%19,833,784
Jul 23, 202511.0911.2310.5510.9310.93-0.18%17,567,096
Jul 22, 202511.1211.1310.3510.9510.95-1.26%22,585,448
Jul 21, 202512.1912.2111.0011.0911.09-7.04%42,467,600
Jul 18, 202511.4712.1511.2011.9311.939.35%55,754,865
Jul 17, 202510.1811.2410.0810.9110.918.45%54,710,461
Jul 16, 202510.0710.429.7510.0610.060.90%28,956,344
Jul 15, 20259.7110.259.609.979.974.73%36,556,688
Jul 14, 20259.289.699.249.529.523.70%22,574,129
Jul 11, 20259.339.399.029.189.18-1.61%17,617,397
Jul 10, 20259.499.649.289.339.33-1.89%18,123,678
Jul 9, 20259.359.589.139.519.513.15%24,474,649
Jul 8, 20259.849.859.209.229.22-4.55%26,939,109
Jul 7, 202510.1610.179.359.669.66-7.56%31,299,647
Jul 3, 202510.6010.6710.2610.4510.45-1.04%17,883,734
Jul 2, 20259.8410.629.7710.5610.568.20%45,738,656
Jul 1, 202510.0010.379.719.769.76-3.08%29,309,562
Jun 30, 202510.5610.7610.0510.0710.07-2.99%32,007,932
Jun 27, 202510.9110.9610.1610.3810.38-1.70%50,665,367
Jun 26, 20259.8910.699.6910.5610.567.54%50,733,638
Jun 25, 202510.5610.759.709.829.82-4.84%34,364,894
Jun 24, 202510.1510.539.9010.3210.324.56%32,706,530
Jun 23, 202510.0410.279.419.879.87-4.45%38,424,579
Jun 20, 202510.7210.8710.1310.3310.33-2.64%37,573,542
Jun 18, 202510.9611.0210.5810.6110.61-3.46%29,145,428
Jun 17, 202511.3011.7810.9510.9910.99-4.85%30,211,794
Jun 16, 202511.4211.7310.8911.5511.553.31%40,956,558
Jun 13, 202512.0312.5311.0911.1811.18-10.63%62,480,585
Jun 12, 202511.9213.0911.7512.5112.513.82%74,875,444
Jun 11, 202512.3312.4711.7512.0512.05-3.45%44,883,061
Jun 10, 202513.0313.2812.1812.4812.48-4.15%62,090,144
Jun 9, 202514.5214.5812.9413.0213.02-6.06%97,468,186
Jun 6, 202513.1215.4213.0613.8613.868.54%182,081,512
Jun 5, 202513.9714.4912.4812.7712.77-3.62%195,827,615
Jun 4, 202510.4813.4710.4613.2513.2529.27%219,053,333
Jun 3, 202510.7110.719.6010.2510.251.08%151,267,857
Jun 2, 20258.2710.548.0310.1410.1448.46%239,746,469
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