Skip to main content
logo
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
20.39
+0.88 (4.51%)
At close: Oct 28, 2026, 4:00 PM EDT
19.81
-0.58 (-2.84%)
After-hours: Oct 28, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202620.0520.4418.9520.3920.394.51%29,648,628
Oct 27, 202618.3819.7718.2619.5119.519.42%20,714,999
Oct 26, 202617.8218.6717.5017.8317.83-2.30%27,141,995
Oct 23, 202618.9819.4918.1418.2518.25-4.40%18,271,022
Oct 22, 202620.0020.5018.7219.0919.09-9.01%26,803,087
Oct 21, 202620.2021.5619.8720.9820.988.54%29,199,889
Oct 20, 202618.6120.1418.4219.3319.330.42%20,125,215
Oct 19, 202619.4220.1418.9219.2519.256.65%36,132,353
Oct 16, 202619.7819.9117.6518.0518.05-11.48%34,525,863
Oct 15, 202619.2920.4418.3620.3920.390.32%34,713,276
Oct 14, 202621.6621.8020.0120.3320.33-9.43%29,755,364
Oct 13, 202622.1322.6321.4422.4422.44-3.48%27,769,400
Oct 12, 202623.5523.8323.0623.2523.25-1.82%14,489,785
Oct 9, 202623.8524.1122.7723.6823.68-0.71%23,500,245
Oct 8, 202624.3524.4322.6323.8523.850.17%54,883,351
Oct 7, 202624.5524.9023.6923.8123.81-6.04%39,660,919
Oct 6, 202625.3025.8924.8225.3425.342.59%22,421,951
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