Applied Digital Corporation (APLD)

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.08	28.66	26.57	28.09	28.09	-1.95%	15,823,436
Mar 4, 2026	27.15	28.95	27.05	28.65	28.65	9.56%	17,024,991
Mar 3, 2026	26.37	26.93	25.28	26.15	26.15	-6.37%	13,595,454
Mar 2, 2026	26.27	28.19	25.93	27.93	27.93	2.42%	15,857,348
Feb 27, 2026	27.51	27.74	26.08	27.27	27.27	-4.82%	18,232,697
Feb 26, 2026	29.11	29.46	28.25	28.65	28.65	-1.48%	15,779,282
Feb 25, 2026	31.50	31.68	28.83	29.08	29.08	-5.15%	18,513,224
Feb 24, 2026	29.57	31.29	28.96	30.66	30.66	2.20%	18,733,342
Feb 23, 2026	28.42	30.08	28.26	30.00	30.00	3.31%	14,539,396
Feb 20, 2026	30.87	31.29	28.37	29.04	29.04	-7.90%	23,716,252
Feb 19, 2026	31.28	31.75	30.56	31.53	31.53	-1.19%	14,858,792
Feb 18, 2026	31.32	33.45	30.30	31.91	31.91	-4.92%	24,001,124
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
Jan 14, 2026	35.98	36.25	34.71	36.10	36.10	-1.66%	30,396,371
Jan 13, 2026	38.36	39.00	36.33	36.71	36.71	-3.93%	32,424,380
Jan 12, 2026	36.66	39.51	35.94	38.21	38.21	1.41%	50,577,943
Jan 9, 2026	32.93	38.32	31.82	37.68	37.68	17.97%	86,363,448
Jan 8, 2026	31.65	35.50	31.06	31.94	31.94	8.05%	91,307,437
Jan 7, 2026	31.00	31.45	29.52	29.56	29.56	-2.31%	43,957,666
Jan 6, 2026	29.83	30.63	28.88	30.26	30.26	0.20%	30,638,824
Jan 5, 2026	29.13	30.68	28.56	30.20	30.20	7.44%	34,572,604
Jan 2, 2026	25.31	28.44	24.65	28.11	28.11	14.64%	36,069,540
Dec 31, 2025	24.31	25.94	24.24	24.52	24.52	1.83%	29,076,417
Dec 30, 2025	25.88	26.37	24.07	24.08	24.08	-2.94%	25,504,896
Dec 29, 2025	23.58	24.97	23.42	24.81	24.81	3.16%	16,678,600
Dec 26, 2025	25.75	25.76	23.96	24.05	24.05	-6.49%	15,491,940
Dec 24, 2025	25.98	26.53	25.56	25.72	25.72	-1.38%	7,859,764
Dec 23, 2025	26.82	27.68	25.93	26.08	26.08	-6.12%	17,906,940
Dec 22, 2025	29.16	29.46	27.74	27.78	27.78	-0.25%	23,209,085

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.