Applied Digital Corporation (APLD)

NASDAQ: APLD · Real-Time Price · USD

29.87

-1.40 (-4.48%)

At close: Aug 5, 2026, 4:00 PM EDT

29.82

-0.05 (-0.17%)

After-hours: Aug 5, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	31.07	31.84	29.80	29.87	29.87	-4.48%	14,596,925
Aug 4, 2026	29.76	31.84	29.64	31.27	31.27	6.04%	19,917,039
Aug 3, 2026	27.01	30.10	26.10	29.49	29.49	7.67%	21,189,447
Jul 31, 2026	30.00	30.24	26.94	27.39	27.39	-2.07%	21,876,311
Jul 30, 2026	25.48	28.56	25.34	27.97	27.97	20.46%	25,586,050
Jul 29, 2026	26.80	27.01	22.93	23.22	23.22	-12.77%	31,052,147
Jul 28, 2026	26.81	27.25	25.41	26.62	26.62	0.93%	40,393,273
Jul 27, 2026	28.06	28.19	25.77	26.38	26.38	-3.00%	23,369,680
Jul 24, 2026	29.30	29.39	26.84	27.19	27.19	-9.03%	20,189,734
Jul 23, 2026	29.09	31.22	29.09	29.89	29.89	-0.63%	13,818,536
Jul 22, 2026	29.50	31.48	29.35	30.08	30.08	0.10%	14,550,892
Jul 21, 2026	28.66	30.81	28.66	30.05	30.05	7.90%	23,352,486
Jul 20, 2026	27.31	28.39	27.10	27.85	27.85	7.99%	23,439,895
Jul 17, 2026	25.37	26.23	24.03	25.79	25.79	-2.46%	23,585,607
Jul 16, 2026	27.93	28.06	25.82	26.44	26.44	-8.92%	18,483,553
Jul 15, 2026	28.55	29.31	27.24	29.03	29.03	1.97%	20,046,896
Jul 14, 2026	29.66	30.10	27.66	28.47	28.47	-1.28%	17,439,474
Jul 13, 2026	30.28	31.10	28.49	28.84	28.84	-7.42%	15,224,169
Jul 10, 2026	32.11	32.20	30.60	31.15	31.15	-3.53%	12,361,767
Jul 9, 2026	32.95	33.56	31.67	32.29	32.29	2.70%	16,552,350
Jul 8, 2026	30.48	32.15	29.93	31.44	31.44	2.38%	18,267,444
Jul 7, 2026	32.23	33.20	30.24	30.71	30.71	-8.33%	15,456,372
Jul 6, 2026	34.53	35.79	33.36	33.50	33.50	1.33%	13,840,829
Jul 2, 2026	35.51	35.80	31.72	33.06	33.06	-6.93%	24,641,086
Jul 1, 2026	35.90	37.42	35.07	35.52	35.52	-4.77%	18,655,197
Jun 30, 2026	37.61	39.77	37.18	37.30	37.30	-1.24%	17,984,182
Jun 29, 2026	39.94	40.40	36.10	37.77	37.77	-3.55%	20,066,525
Jun 26, 2026	39.35	40.37	37.96	39.16	39.16	-4.37%	47,908,100
Jun 25, 2026	43.55	43.97	39.80	40.95	40.95	-2.45%	12,988,362
Jun 24, 2026	45.18	45.22	40.41	41.98	41.98	-7.27%	15,648,733
Jun 23, 2026	42.35	46.80	41.64	45.27	45.27	0.15%	17,212,798
Jun 22, 2026	46.92	47.96	44.62	45.20	45.20	-2.98%	16,311,264
Jun 18, 2026	47.19	47.78	45.37	46.59	46.59	2.24%	14,554,440
Jun 17, 2026	46.51	48.67	45.25	45.57	45.57	-1.51%	27,044,005
Jun 16, 2026	46.01	49.34	45.92	46.27	46.27	-0.43%	20,750,361
Jun 15, 2026	44.85	46.99	44.70	46.47	46.47	8.83%	18,805,479
Jun 12, 2026	41.49	44.95	40.88	42.70	42.70	2.97%	22,708,374
Jun 11, 2026	38.66	42.07	37.93	41.47	41.47	6.55%	17,088,829
Jun 10, 2026	40.42	42.74	38.63	38.92	38.92	-7.13%	21,263,338
Jun 9, 2026	45.83	46.87	38.34	41.91	41.91	2.36%	44,142,161
Jun 8, 2026	41.22	41.43	39.27	40.95	40.95	3.34%	15,599,958
Jun 5, 2026	42.11	42.11	37.69	39.62	39.62	-10.26%	21,846,471
Jun 4, 2026	43.33	44.80	41.86	44.15	44.15	-1.25%	14,487,398
Jun 3, 2026	47.77	48.66	44.65	44.71	44.71	-6.58%	16,325,779
Jun 2, 2026	48.86	50.24	47.63	47.86	47.86	-0.17%	17,269,240
Jun 1, 2026	47.02	49.96	45.01	47.94	47.94	1.40%	17,487,220
May 29, 2026	49.40	49.47	46.20	47.28	47.28	-4.77%	21,831,954
May 28, 2026	49.95	50.73	46.95	49.65	49.65	1.37%	20,470,618
May 27, 2026	45.24	49.35	43.68	48.98	48.98	8.51%	25,807,693
May 26, 2026	48.40	48.85	44.72	45.14	45.14	-1.59%	22,554,199