Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	27.93	28.06	25.82	26.39	-	-9.09%	14,269,136
Jul 15, 2026	28.55	29.31	27.24	29.03	29.03	1.97%	19,899,243
Jul 14, 2026	29.66	30.10	27.66	28.47	28.47	-1.28%	17,120,131
Jul 13, 2026	30.28	31.10	28.49	28.84	28.84	-7.42%	15,094,074
Jul 10, 2026	32.11	32.20	30.60	31.15	31.15	-3.53%	12,298,623
Jul 9, 2026	32.95	33.56	31.67	32.29	32.29	2.70%	16,479,544
Jul 8, 2026	30.48	32.15	29.93	31.44	31.44	2.38%	18,058,859
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
Jun 15, 2026	44.85	46.99	44.70	46.47	46.47	8.83%	18,805,479
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