Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
31.53
+1.44 (4.79%)
At close: Apr 17, 2026, 4:00 PM EDT
31.40
-0.13 (-0.41%)
After-hours: Apr 17, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202630.8531.7230.2431.5331.534.79%19,552,090
Apr 16, 202631.1931.3529.4230.0930.09-2.34%15,117,301
Apr 15, 202631.4431.7929.6630.8130.81-2.10%24,102,732
Apr 14, 202629.1031.9228.8831.4731.4714.02%37,832,345
Apr 13, 202625.6627.8725.5627.6027.605.10%21,422,401
Apr 10, 202626.3828.2526.1026.2626.262.70%26,413,201
Apr 9, 202626.0527.4025.0725.5725.57-7.99%35,842,891
Apr 8, 202628.4529.3927.3527.7927.7910.37%39,795,731
Apr 7, 202625.0525.5924.3825.1825.18-0.04%20,180,866
Apr 6, 202624.8926.1724.7825.1925.192.57%17,887,648
Apr 2, 202622.7824.9522.6224.5624.560.29%19,745,771
Apr 1, 202624.3025.9524.2324.4924.493.16%25,220,093
Mar 31, 202621.3023.7921.0323.7423.7415.55%23,993,110
Mar 30, 202624.0824.1320.0020.5520.55-13.53%27,139,007
Mar 27, 202625.4525.4523.2823.7623.76-7.60%17,033,556
Mar 26, 202627.6327.6325.3025.7225.72-9.36%19,579,975
Mar 25, 202627.6028.6626.7928.3728.375.90%14,613,832
Mar 24, 202626.6727.5126.0826.7926.79-1.72%12,831,496
Mar 23, 202626.4227.6526.1627.2627.265.13%14,846,988
Mar 20, 202626.5526.6024.8725.9325.93-2.88%17,456,330
Mar 19, 202626.0626.8625.4226.7026.700.19%12,261,439
Mar 18, 202627.4027.7626.6026.6526.65-3.13%12,475,863
Mar 17, 202627.4027.9926.9027.5127.51-0.72%11,388,507
Mar 16, 202628.5829.0827.3827.7127.712.44%14,494,487
Mar 13, 202628.1029.2526.8027.0527.05-1.56%18,724,713
Mar 12, 202627.5227.7926.5527.4827.48-3.65%14,852,138
Mar 11, 202627.8929.4327.7528.5228.524.09%17,901,497
Mar 10, 202627.0628.3527.0027.4027.401.37%13,808,720
Mar 9, 202625.0427.1724.4127.0327.037.52%18,590,105
Mar 6, 202627.0228.4125.0725.1425.14-10.50%20,577,015
Mar 5, 202628.0828.6626.5728.0928.09-1.95%15,913,384
Mar 4, 202627.1528.9527.0528.6528.659.56%17,151,844
Mar 3, 202626.3726.9325.2826.1526.15-6.37%13,745,374
Mar 2, 202626.2728.1925.9327.9327.932.42%16,057,120
Feb 27, 202627.5127.7426.0827.2727.27-4.82%18,375,127
Feb 26, 202629.1129.4628.2528.6528.65-1.48%16,047,302
Feb 25, 202631.5031.6828.8329.0829.08-5.15%19,076,862
Feb 24, 202629.5731.2928.9630.6630.662.20%18,880,814
Feb 23, 202628.4230.0828.2630.0030.003.31%14,692,872
Feb 20, 202630.8731.2928.3729.0429.04-7.90%23,874,570
Feb 19, 202631.2831.7530.5631.5331.53-1.19%15,011,837
Feb 18, 202631.3233.4530.3031.9131.91-4.92%24,045,550
Feb 17, 202634.2534.6832.3933.5633.56-4.88%21,378,144
Feb 13, 202635.8737.4733.5235.2835.28-2.46%22,436,994
Feb 12, 202637.0937.2334.5636.1736.17-1.17%18,236,632
Feb 11, 202638.3739.3435.1336.6036.60-2.32%23,902,930
Feb 10, 202637.6439.9837.3537.4737.47-2.06%24,413,952
Feb 9, 202634.3039.3534.1638.2638.269.47%36,871,682
Feb 6, 202629.6035.0929.2434.9534.9525.52%44,656,467
Feb 5, 202630.0131.4727.6227.8527.85-11.72%29,119,793