Applied Digital Corporation (APLD)

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.09	37.23	34.56	36.17	36.17	-1.17%	18,100,284
Feb 11, 2026	38.37	39.34	35.13	36.60	36.60	-2.32%	23,873,326
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
Dec 19, 2025	24.57	27.89	24.33	27.85	27.85	16.53%	38,058,888
Dec 18, 2025	23.00	24.83	23.00	23.90	23.90	8.64%	31,804,231
Dec 17, 2025	24.43	24.94	21.93	22.00	22.00	-9.24%	29,286,285
Dec 16, 2025	23.36	24.30	22.15	24.24	24.24	5.48%	33,022,870
Dec 15, 2025	27.86	27.86	22.90	22.98	22.98	-17.52%	43,525,342
Dec 12, 2025	30.26	31.79	27.78	27.86	27.86	-9.43%	24,669,613
Dec 11, 2025	30.35	30.85	28.92	30.76	30.76	-0.74%	21,150,927
Dec 10, 2025	32.20	32.60	30.92	30.99	30.99	-5.43%	18,524,014
Dec 9, 2025	31.91	34.86	31.90	32.77	32.77	2.06%	31,545,857
Dec 8, 2025	31.54	32.34	30.42	32.11	32.11	2.85%	17,345,602
Dec 5, 2025	31.84	31.96	29.59	31.22	31.22	0.26%	27,001,639
Dec 4, 2025	29.18	31.69	28.70	31.14	31.14	6.06%	22,458,232
Dec 3, 2025	27.85	29.73	26.86	29.36	29.36	4.67%	20,922,160
Dec 2, 2025	28.60	30.30	28.03	28.05	28.05	-0.57%	32,944,376

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.