Applied Digital Corporation (APLD)

NASDAQ: APLD · Real-Time Price · USD

41.25

-0.28 (-0.67%)

At close: May 8, 2026, 4:00 PM EDT

41.01

-0.24 (-0.58%)

After-hours: May 8, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.40	42.40	40.27	41.25	41.25	-0.67%	19,576,560
May 7, 2026	43.32	43.85	40.16	41.53	41.53	-6.13%	24,551,904
May 6, 2026	40.27	44.25	40.01	44.24	44.24	10.93%	32,632,176
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
Mar 18, 2026	27.40	27.76	26.60	26.65	26.65	-3.13%	12,475,863
Mar 17, 2026	27.40	27.99	26.90	27.51	27.51	-0.72%	11,388,507
Mar 16, 2026	28.58	29.08	27.38	27.71	27.71	2.44%	14,494,487
Mar 13, 2026	28.10	29.25	26.80	27.05	27.05	-1.56%	18,724,713
Mar 12, 2026	27.52	27.79	26.55	27.48	27.48	-3.65%	14,852,138
Mar 11, 2026	27.89	29.43	27.75	28.52	28.52	4.09%	17,901,497
Mar 10, 2026	27.06	28.35	27.00	27.40	27.40	1.37%	13,808,720
Mar 9, 2026	25.04	27.17	24.41	27.03	27.03	7.52%	18,590,105
Mar 6, 2026	27.02	28.41	25.07	25.14	25.14	-10.50%	20,577,015
Mar 5, 2026	28.08	28.66	26.57	28.09	28.09	-1.95%	15,913,384
Mar 4, 2026	27.15	28.95	27.05	28.65	28.65	9.56%	17,151,844
Mar 3, 2026	26.37	26.93	25.28	26.15	26.15	-6.37%	13,745,374
Mar 2, 2026	26.27	28.19	25.93	27.93	27.93	2.42%	16,057,120
Feb 27, 2026	27.51	27.74	26.08	27.27	27.27	-4.82%	18,375,127