Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
15.95
-0.10 (-0.62%)
At close: Aug 25, 2025, 4:00 PM
15.96
+0.01 (0.06%)
After-hours: Aug 25, 2025, 7:37 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202516.0116.4015.5715.9515.95-0.62%23,527,799
Aug 22, 202515.5316.7815.3316.0516.051.78%27,002,147
Aug 21, 202515.6016.2515.2415.7715.770.32%20,703,102
Aug 20, 202515.0915.8014.0315.7215.722.48%32,019,615
Aug 19, 202516.1616.4014.9815.3415.34-6.12%29,217,961
Aug 18, 202514.8816.9214.6616.3416.3415.97%70,625,858
Aug 15, 202514.5514.5613.5314.0914.09-3.16%17,802,035
Aug 14, 202514.6315.0013.9814.5514.55-1.69%20,751,272
Aug 13, 202515.2415.8514.2314.8014.80-1.14%24,686,724
Aug 12, 202514.0115.1313.8314.9714.976.70%25,595,932
Aug 11, 202514.2714.5813.9014.0314.03-1.20%19,107,236
Aug 8, 202514.1914.4913.6114.2014.20-0.28%19,089,181
Aug 7, 202514.9815.3613.6514.2414.24-3.72%28,969,248
Aug 6, 202514.8315.2014.1014.7914.79-0.67%32,663,557
Aug 5, 202513.8014.9013.5514.8914.896.74%43,452,655
Aug 4, 202512.8313.9512.3513.9513.9511.42%41,274,675
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