Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
25.34
+0.64 (2.59%)
At close: Oct 6, 2026, 4:00 PM EDT
25.45
+0.11 (0.43%)
After-hours: Oct 6, 2026, 7:50 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202625.3025.8924.8225.3425.342.59%22,672,475
Oct 5, 202625.5525.6324.2224.7024.70-2.68%23,861,209
Oct 2, 202625.1226.8524.8225.3825.385.05%26,393,738
Oct 1, 202624.4424.7423.5924.1624.16-0.86%17,333,511
Sep 30, 202625.6225.7324.3624.3724.37-4.09%15,501,621
Sep 29, 202624.9725.6724.4325.4125.413.59%16,008,614
Sep 28, 202625.6025.9924.5024.5324.53-6.55%14,992,616
Sep 25, 202627.2227.4825.9626.2526.25-2.99%14,009,123
Sep 24, 202626.6327.8526.2627.0627.06-0.62%13,173,676
Sep 23, 202628.8128.9027.2027.2327.23-4.59%13,725,528
Sep 22, 202628.1629.1028.0328.5428.541.24%13,089,055
Sep 21, 202628.5628.8527.7028.1928.190.25%18,221,809
Sep 18, 202626.9728.3026.1528.1228.126.60%23,876,132
Sep 17, 202625.7526.8024.8526.3826.388.16%24,003,363
Sep 16, 202624.1324.8623.7624.3924.394.14%19,033,730
Sep 15, 202624.2924.6323.3923.4223.42-4.72%13,543,611
Sep 14, 202624.4625.5024.3824.5824.58-6.96%14,977,257
Sep 11, 202626.3426.8725.9526.4226.422.48%10,085,415
Sep 10, 202626.3027.0825.7425.7825.78-5.01%12,049,074
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