Applied Digital Corporation (APLD)

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.40	49.47	46.20	47.28	47.28	-4.77%	21,438,774
May 28, 2026	49.95	50.73	46.95	49.65	49.65	1.37%	19,076,213
May 27, 2026	45.24	49.35	43.68	48.98	48.98	8.51%	25,491,116
May 26, 2026	48.40	48.85	44.72	45.14	45.14	-1.59%	21,788,209
May 22, 2026	47.59	48.50	45.41	45.87	45.87	-4.48%	21,934,626
May 21, 2026	42.37	48.57	42.30	48.02	48.02	21.51%	41,784,545
May 20, 2026	37.99	39.59	36.35	39.52	39.52	7.92%	24,830,619
May 19, 2026	37.75	38.79	35.68	36.62	36.62	-6.44%	15,175,714
May 18, 2026	43.09	43.09	37.60	39.14	39.14	-8.04%	19,510,497
May 15, 2026	44.31	44.32	42.10	42.56	42.56	-8.88%	17,623,014
May 14, 2026	45.39	47.79	44.20	46.71	46.71	2.70%	16,359,256
May 13, 2026	44.97	46.28	42.93	45.48	45.48	3.53%	15,283,260
May 12, 2026	43.84	45.39	41.05	43.93	43.93	-1.48%	20,248,342
May 11, 2026	40.38	46.64	38.83	44.59	44.59	8.10%	27,374,414
May 8, 2026	42.40	42.40	40.27	41.25	41.25	-0.67%	19,715,612
May 7, 2026	43.32	43.85	40.16	41.53	41.53	-6.13%	25,434,911
May 6, 2026	40.27	44.25	40.01	44.24	44.24	10.93%	32,688,557
May 5, 2026	36.50	39.94	35.69	39.88	39.88	11.93%	32,489,839
May 4, 2026	33.64	36.24	32.01	35.63	35.63	6.20%	23,993,353
May 1, 2026	34.21	35.15	33.30	33.55	33.55	-2.04%	17,041,297
Apr 30, 2026	33.21	35.35	33.20	34.25	34.25	4.79%	21,590,714
Apr 29, 2026	32.31	32.78	30.86	32.69	32.69	1.79%	16,979,343
Apr 28, 2026	32.00	32.84	30.51	32.11	32.11	-4.63%	22,493,846
Apr 27, 2026	35.16	35.88	33.31	33.67	33.67	-3.74%	20,833,310
Apr 24, 2026	37.47	38.54	34.82	34.98	34.98	-3.77%	35,310,345
Apr 23, 2026	34.80	37.27	34.58	36.35	36.35	12.09%	55,485,371
Apr 22, 2026	32.50	33.10	31.31	32.43	32.43	3.54%	17,081,980
Apr 21, 2026	33.70	34.16	31.18	31.32	31.32	-2.70%	26,536,580
Apr 20, 2026	30.94	32.55	30.30	32.19	32.19	2.09%	22,174,325
Apr 17, 2026	30.85	31.72	30.24	31.53	31.53	4.79%	19,767,850
Apr 16, 2026	31.19	31.35	29.42	30.09	30.09	-2.34%	15,236,539
Apr 15, 2026	31.44	31.79	29.66	30.81	30.81	-2.10%	24,272,746
Apr 14, 2026	29.10	31.92	28.88	31.47	31.47	14.02%	37,953,828
Apr 13, 2026	25.66	27.87	25.56	27.60	27.60	5.10%	21,422,401
Apr 10, 2026	26.38	28.25	26.10	26.26	26.26	2.70%	26,413,201
Apr 9, 2026	26.05	27.40	25.07	25.57	25.57	-7.99%	35,842,891
Apr 8, 2026	28.45	29.39	27.35	27.79	27.79	10.37%	39,795,731
Apr 7, 2026	25.05	25.59	24.38	25.18	25.18	-0.04%	20,180,866
Apr 6, 2026	24.89	26.17	24.78	25.19	25.19	2.57%	17,887,648
Apr 2, 2026	22.78	24.95	22.62	24.56	24.56	0.29%	19,745,771
Apr 1, 2026	24.30	25.95	24.23	24.49	24.49	3.16%	25,220,093
Mar 31, 2026	21.30	23.79	21.03	23.74	23.74	15.55%	23,993,110
Mar 30, 2026	24.08	24.13	20.00	20.55	20.55	-13.53%	27,139,007
Mar 27, 2026	25.45	25.45	23.28	23.76	23.76	-7.60%	17,033,556
Mar 26, 2026	27.63	27.63	25.30	25.72	25.72	-9.36%	19,579,975
Mar 25, 2026	27.60	28.66	26.79	28.37	28.37	5.90%	14,613,832
Mar 24, 2026	26.67	27.51	26.08	26.79	26.79	-1.72%	12,831,496
Mar 23, 2026	26.42	27.65	26.16	27.26	27.26	5.13%	14,846,988
Mar 20, 2026	26.55	26.60	24.87	25.93	25.93	-2.88%	17,456,330
Mar 19, 2026	26.06	26.86	25.42	26.70	26.70	0.19%	12,261,439

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.