Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
23.42
-1.16 (-4.72%)
At close: Sep 15, 2026, 4:00 PM EDT
23.59
+0.17 (0.73%)
After-hours: Sep 15, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202624.2924.6323.3923.4223.42-4.72%13,426,714
Sep 14, 202624.4625.5024.3824.5824.58-6.96%14,848,006
Sep 11, 202626.3426.8725.9526.4226.422.48%10,003,109
Sep 10, 202626.3027.0825.7425.7825.78-5.01%12,027,146
Sep 9, 202628.6928.9727.0427.1427.14-4.13%11,785,561
Sep 8, 202627.2029.1527.1428.3128.317.36%19,993,012
Sep 4, 202626.0026.4825.7826.3726.371.78%13,467,976
Sep 3, 202624.9425.9724.5325.9125.914.01%15,966,464
Sep 2, 202624.0125.0023.8324.9124.912.55%16,880,887
Sep 1, 202624.7025.0924.1024.2924.29-4.41%15,171,007
Aug 31, 202625.2625.5024.8325.4125.410.28%12,020,044
Aug 28, 202626.8027.0125.0925.3425.34-7.65%19,791,277
Aug 27, 202627.7328.6427.2827.4427.442.12%16,124,762
Aug 26, 202628.4928.7026.8626.8726.87-6.86%13,311,919
Aug 25, 202627.3428.9327.0828.8528.857.29%13,302,338
Aug 24, 202626.6527.4826.0626.8926.89-1.18%11,738,463
Aug 21, 202629.2329.6126.9327.2127.21-5.03%17,941,953
Aug 20, 202628.0129.2127.6128.6528.651.49%13,969,111
Aug 19, 202628.3128.8426.6428.2328.23-0.98%17,720,104
Aug 18, 202629.9930.6928.1028.5128.51-8.56%18,093,171
Aug 17, 202631.1831.8530.6031.1831.18-0.06%13,582,652
Aug 14, 202630.4131.3329.6331.2031.201.89%18,077,203
Aug 13, 202631.0732.1830.4530.6230.62-1.70%16,117,574
Aug 12, 202632.3533.0430.3531.1531.154.92%18,706,317
Aug 11, 202629.9930.1129.1129.6929.692.17%12,164,535
Aug 10, 202629.2930.7228.9829.0629.06-0.55%15,541,053
Aug 7, 202629.9030.1827.9729.2229.221.25%12,988,669
Aug 6, 202628.3030.4828.1728.8628.86-3.38%12,582,697
Aug 5, 202631.0731.8429.8029.8729.87-4.48%14,759,304
Aug 4, 202629.7631.8429.6431.2731.276.04%20,826,518
Aug 3, 202627.0130.1026.1029.4929.497.67%21,382,097
Jul 31, 202630.0030.2426.9427.3927.39-2.07%22,019,967
Jul 30, 202625.4828.5625.3427.9727.9720.46%25,995,312
Jul 29, 202626.8027.0122.9323.2223.22-12.77%31,686,515
Jul 28, 202626.8127.2525.4126.6226.620.93%40,851,414
Jul 27, 202628.0628.1925.7726.3826.38-3.00%23,738,736
Jul 24, 202629.3029.3926.8427.1927.19-9.03%20,189,734
Jul 23, 202629.0931.2229.0929.8929.89-0.63%13,818,536
Jul 22, 202629.5031.4829.3530.0830.080.10%14,550,892
Jul 21, 202628.6630.8128.6630.0530.057.90%23,352,486
Jul 20, 202627.3128.3927.1027.8527.857.99%23,439,895
Jul 17, 202625.3726.2324.0325.7925.79-2.46%23,585,607
Jul 16, 202627.9328.0625.8226.4426.44-8.92%18,483,553
Jul 15, 202628.5529.3127.2429.0329.031.97%20,046,896
Jul 14, 202629.6630.1027.6628.4728.47-1.28%17,439,474
Jul 13, 202630.2831.1028.4928.8428.84-7.42%15,224,169
Jul 10, 202632.1132.2030.6031.1531.15-3.53%12,361,767
Jul 9, 202632.9533.5631.6732.2932.292.70%16,552,350
Jul 8, 202630.4832.1529.9331.4431.442.38%18,267,444
Jul 7, 202632.2333.2030.2430.7130.71-8.33%15,456,372