Applied Digital Corporation (APLD)

NASDAQ: APLD · Real-Time Price · USD

45.20

-1.39 (-2.98%)

At close: Jun 22, 2026, 4:00 PM EDT

45.15

-0.05 (-0.11%)

After-hours: Jun 22, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	46.92	47.96	44.62	45.20	45.20	-2.98%	16,157,713
Jun 18, 2026	47.19	47.78	45.37	46.59	46.59	2.24%	14,464,843
Jun 17, 2026	46.51	48.67	45.25	45.57	45.57	-1.51%	26,859,334
Jun 16, 2026	46.01	49.34	45.92	46.27	46.27	-0.43%	20,652,398
Jun 15, 2026	44.85	46.99	44.70	46.47	46.47	8.83%	18,498,957
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
May 22, 2026	47.59	48.50	45.41	45.87	45.87	-4.48%	22,215,231
May 21, 2026	42.37	48.57	42.30	48.02	48.02	21.51%	43,074,436
May 20, 2026	37.99	39.59	36.35	39.52	39.52	7.92%	27,508,610
May 19, 2026	37.75	38.79	35.68	36.62	36.62	-6.44%	15,285,920
May 18, 2026	43.09	43.09	37.60	39.14	39.14	-8.04%	19,632,855
May 15, 2026	44.31	44.32	42.10	42.56	42.56	-8.88%	17,723,110
May 14, 2026	45.39	47.79	44.20	46.71	46.71	2.70%	16,359,256
May 13, 2026	44.97	46.28	42.93	45.48	45.48	3.53%	15,283,260
May 12, 2026	43.84	45.39	41.05	43.93	43.93	-1.48%	20,248,342
May 11, 2026	40.38	46.64	38.83	44.59	44.59	8.10%	27,374,414
May 8, 2026	42.40	42.40	40.27	41.25	41.25	-0.67%	19,715,612
May 7, 2026	43.32	43.85	40.16	41.53	41.53	-6.13%	25,434,911
May 6, 2026	40.27	44.25	40.01	44.24	44.24	10.93%	32,688,557
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