Applied Digital Corporation (APLD)

NASDAQ: APLD · Real-Time Price · USD

26.87

-1.98 (-6.86%)

At close: Aug 26, 2026, 4:00 PM EDT

27.76

+0.89 (3.31%)

After-hours: Aug 26, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	28.49	28.70	26.86	26.87	26.87	-6.86%	12,631,633
Aug 25, 2026	27.34	28.93	27.08	28.85	28.85	7.29%	13,217,276
Aug 24, 2026	26.65	27.48	26.06	26.89	26.89	-1.18%	11,062,628
Aug 21, 2026	29.23	29.61	26.93	27.21	27.21	-5.03%	17,192,325
Aug 20, 2026	28.01	29.21	27.61	28.65	28.65	1.49%	13,483,067
Aug 19, 2026	28.31	28.84	26.64	28.23	28.23	-0.98%	17,014,800
Aug 18, 2026	29.99	30.69	28.10	28.51	28.51	-8.56%	17,536,712
Aug 17, 2026	31.18	31.85	30.60	31.18	31.18	-0.06%	12,984,763
Aug 14, 2026	30.41	31.33	29.63	31.20	31.20	1.89%	17,306,998
Aug 13, 2026	31.07	32.18	30.45	30.62	30.62	-1.70%	15,988,959
Aug 12, 2026	32.35	33.04	30.35	31.15	31.15	4.92%	18,524,664
Aug 11, 2026	29.99	30.11	29.11	29.69	29.69	2.17%	11,699,754
Aug 10, 2026	29.29	30.72	28.98	29.06	29.06	-0.55%	15,435,412
Aug 7, 2026	29.90	30.18	27.97	29.22	29.22	1.25%	12,897,197
Aug 6, 2026	28.30	30.48	28.17	28.86	28.86	-3.38%	12,485,168
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