Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
26.54
+1.40 (5.57%)
Mar 9, 2026, 1:48 PM EDT - Market open
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.04 | 26.23 | 24.41 | 26.44 | - | 5.17% | 10,469,687 |
| Mar 6, 2026 | 27.02 | 28.41 | 25.07 | 25.14 | 25.14 | -10.50% | 20,477,072 |
| 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 |
| Feb 26, 2026 | 29.11 | 29.46 | 28.25 | 28.65 | 28.65 | -1.48% | 16,047,302 |
| Feb 25, 2026 | 31.50 | 31.68 | 28.83 | 29.08 | 29.08 | -5.15% | 19,076,862 |
| Feb 24, 2026 | 29.57 | 31.29 | 28.96 | 30.66 | 30.66 | 2.20% | 18,880,814 |
| Feb 23, 2026 | 28.42 | 30.08 | 28.26 | 30.00 | 30.00 | 3.31% | 14,692,872 |
| Feb 20, 2026 | 30.87 | 31.29 | 28.37 | 29.04 | 29.04 | -7.90% | 23,874,570 |
| Feb 19, 2026 | 31.28 | 31.75 | 30.56 | 31.53 | 31.53 | -1.19% | 15,011,837 |
| Feb 18, 2026 | 31.32 | 33.45 | 30.30 | 31.91 | 31.91 | -4.92% | 24,045,550 |
| Feb 17, 2026 | 34.25 | 34.68 | 32.39 | 33.56 | 33.56 | -4.88% | 21,378,144 |
| Feb 13, 2026 | 35.87 | 37.47 | 33.52 | 35.28 | 35.28 | -2.46% | 22,436,994 |
| Feb 12, 2026 | 37.09 | 37.23 | 34.56 | 36.17 | 36.17 | -1.17% | 18,236,632 |
| Feb 11, 2026 | 38.37 | 39.34 | 35.13 | 36.60 | 36.60 | -2.32% | 23,902,930 |
| Feb 10, 2026 | 37.64 | 39.98 | 37.35 | 37.47 | 37.47 | -2.06% | 24,413,952 |
| Feb 9, 2026 | 34.30 | 39.35 | 34.16 | 38.26 | 38.26 | 9.47% | 36,871,682 |
| Feb 6, 2026 | 29.60 | 35.09 | 29.24 | 34.95 | 34.95 | 25.52% | 44,656,467 |
| Feb 5, 2026 | 30.01 | 31.47 | 27.62 | 27.85 | 27.85 | -11.72% | 29,119,793 |
| Feb 4, 2026 | 36.44 | 36.58 | 29.75 | 31.54 | 31.54 | -14.06% | 38,524,256 |
| Feb 3, 2026 | 35.53 | 36.73 | 34.15 | 36.70 | 36.70 | 5.46% | 26,691,477 |
| Feb 2, 2026 | 33.45 | 36.16 | 32.62 | 34.80 | 34.80 | 2.72% | 23,149,371 |
| Jan 30, 2026 | 37.22 | 37.96 | 33.53 | 33.88 | 33.88 | -11.01% | 30,806,642 |
| Jan 29, 2026 | 39.68 | 39.89 | 36.99 | 38.07 | 38.07 | -5.35% | 30,467,103 |
| Jan 28, 2026 | 42.15 | 42.27 | 38.85 | 40.22 | 40.22 | -2.73% | 30,478,623 |
| Jan 27, 2026 | 36.76 | 42.10 | 36.49 | 41.35 | 41.35 | 14.29% | 47,555,739 |
| Jan 26, 2026 | 38.65 | 41.61 | 35.72 | 36.18 | 36.18 | -4.01% | 48,010,797 |
| Jan 23, 2026 | 34.30 | 39.00 | 33.22 | 37.69 | 37.69 | 8.49% | 48,149,227 |
| Jan 22, 2026 | 35.45 | 36.14 | 33.88 | 34.74 | 34.74 | -0.91% | 29,082,839 |
| Jan 21, 2026 | 36.33 | 38.00 | 32.32 | 35.06 | 35.06 | -1.13% | 42,153,516 |
| Jan 20, 2026 | 35.41 | 37.25 | 33.62 | 35.46 | 35.46 | -5.19% | 35,188,325 |
| Jan 16, 2026 | 35.19 | 37.47 | 34.52 | 37.40 | 37.40 | 6.19% | 31,828,045 |
| Jan 15, 2026 | 36.85 | 37.06 | 35.05 | 35.22 | 35.22 | -2.44% | 25,988,742 |
| Jan 14, 2026 | 35.98 | 36.25 | 34.71 | 36.10 | 36.10 | -1.66% | 30,396,371 |
| Jan 13, 2026 | 38.36 | 39.00 | 36.33 | 36.71 | 36.71 | -3.93% | 32,424,380 |
| Jan 12, 2026 | 36.66 | 39.51 | 35.94 | 38.21 | 38.21 | 1.41% | 50,577,943 |
| Jan 9, 2026 | 32.93 | 38.32 | 31.82 | 37.68 | 37.68 | 17.97% | 86,363,448 |
| Jan 8, 2026 | 31.65 | 35.50 | 31.06 | 31.94 | 31.94 | 8.05% | 91,307,437 |
| Jan 7, 2026 | 31.00 | 31.45 | 29.52 | 29.56 | 29.56 | -2.31% | 43,957,666 |
| Jan 6, 2026 | 29.83 | 30.63 | 28.88 | 30.26 | 30.26 | 0.20% | 30,638,824 |
| Jan 5, 2026 | 29.13 | 30.68 | 28.56 | 30.20 | 30.20 | 7.44% | 34,572,604 |
| Jan 2, 2026 | 25.31 | 28.44 | 24.65 | 28.11 | 28.11 | 14.64% | 36,069,540 |
| Dec 31, 2025 | 24.31 | 25.94 | 24.24 | 24.52 | 24.52 | 1.83% | 29,076,417 |
| Dec 30, 2025 | 25.88 | 26.37 | 24.07 | 24.08 | 24.08 | -2.94% | 25,504,896 |
| Dec 29, 2025 | 23.58 | 24.97 | 23.42 | 24.81 | 24.81 | 3.16% | 16,678,600 |
| Dec 26, 2025 | 25.75 | 25.76 | 23.96 | 24.05 | 24.05 | -6.49% | 15,491,940 |
| Dec 24, 2025 | 25.98 | 26.53 | 25.56 | 25.72 | 25.72 | -1.38% | 7,859,764 |
| Dec 23, 2025 | 26.82 | 27.68 | 25.93 | 26.08 | 26.08 | -6.12% | 17,906,940 |
| Dec 22, 2025 | 29.16 | 29.46 | 27.74 | 27.78 | 27.78 | -0.25% | 23,209,085 |
| Dec 19, 2025 | 24.57 | 27.89 | 24.33 | 27.85 | 27.85 | 16.53% | 38,058,888 |
| Dec 18, 2025 | 23.00 | 24.83 | 23.00 | 23.90 | 23.90 | 8.64% | 31,804,231 |
| Dec 17, 2025 | 24.43 | 24.94 | 21.93 | 22.00 | 22.00 | -9.24% | 29,286,285 |
| Dec 16, 2025 | 23.36 | 24.30 | 22.15 | 24.24 | 24.24 | 5.48% | 33,022,870 |
| Dec 15, 2025 | 27.86 | 27.86 | 22.90 | 22.98 | 22.98 | -17.52% | 43,525,342 |
| Dec 12, 2025 | 30.26 | 31.79 | 27.78 | 27.86 | 27.86 | -9.43% | 24,669,613 |
| Dec 11, 2025 | 30.35 | 30.85 | 28.92 | 30.76 | 30.76 | -0.74% | 21,150,927 |
| Dec 10, 2025 | 32.20 | 32.60 | 30.92 | 30.99 | 30.99 | -5.43% | 18,524,014 |
| Dec 9, 2025 | 31.91 | 34.86 | 31.90 | 32.77 | 32.77 | 2.06% | 31,545,857 |
| Dec 8, 2025 | 31.54 | 32.34 | 30.42 | 32.11 | 32.11 | 2.85% | 17,345,602 |
| Dec 5, 2025 | 31.84 | 31.96 | 29.59 | 31.22 | 31.22 | 0.26% | 27,001,639 |
| Dec 4, 2025 | 29.18 | 31.69 | 28.70 | 31.14 | 31.14 | 6.06% | 22,458,232 |
| Dec 3, 2025 | 27.85 | 29.73 | 26.86 | 29.36 | 29.36 | 4.67% | 20,922,160 |
| Dec 2, 2025 | 28.60 | 30.30 | 28.03 | 28.05 | 28.05 | -0.57% | 32,944,376 |
| Dec 1, 2025 | 25.91 | 28.94 | 25.69 | 28.21 | 28.21 | 4.10% | 24,936,583 |
| Nov 28, 2025 | 25.50 | 27.34 | 25.25 | 27.10 | 27.10 | 8.66% | 19,895,370 |
| Nov 26, 2025 | 24.27 | 25.32 | 23.82 | 24.94 | 24.94 | 5.05% | 21,975,458 |
| Nov 25, 2025 | 22.66 | 23.75 | 21.41 | 23.74 | 23.74 | -0.21% | 19,650,364 |
| Nov 24, 2025 | 21.60 | 23.80 | 21.05 | 23.79 | 23.79 | 12.80% | 27,304,743 |
| Nov 21, 2025 | 21.25 | 21.49 | 19.01 | 21.09 | 21.09 | -1.31% | 36,810,165 |
| Nov 20, 2025 | 25.94 | 26.60 | 21.29 | 21.37 | 21.37 | -7.45% | 38,275,048 |
| Nov 19, 2025 | 22.80 | 24.25 | 22.40 | 23.09 | 23.09 | 1.09% | 27,489,777 |
| Nov 18, 2025 | 22.27 | 23.61 | 21.88 | 22.84 | 22.84 | -0.41% | 26,812,066 |
| Nov 17, 2025 | 23.76 | 24.67 | 22.71 | 22.94 | 22.94 | -3.02% | 25,429,828 |
| Nov 14, 2025 | 21.18 | 25.00 | 20.55 | 23.65 | 23.65 | 2.56% | 44,561,155 |
| Nov 13, 2025 | 25.44 | 26.00 | 22.98 | 23.06 | 23.06 | -12.68% | 31,351,773 |
| Nov 12, 2025 | 28.95 | 29.08 | 25.52 | 26.41 | 26.41 | -7.56% | 27,253,595 |
| Nov 11, 2025 | 30.35 | 30.50 | 27.64 | 28.57 | 28.57 | -9.13% | 22,741,502 |
| Nov 10, 2025 | 32.17 | 33.55 | 31.26 | 31.44 | 31.44 | 1.48% | 23,962,347 |
| Nov 7, 2025 | 29.66 | 31.22 | 28.01 | 30.98 | 30.98 | -0.32% | 25,624,096 |
| Nov 6, 2025 | 33.63 | 33.90 | 31.03 | 31.08 | 31.08 | -6.07% | 20,430,014 |
| Nov 5, 2025 | 31.14 | 33.56 | 30.95 | 33.09 | 33.09 | 6.54% | 19,861,872 |
| Nov 4, 2025 | 30.77 | 33.68 | 29.95 | 31.06 | 31.06 | -5.51% | 28,974,845 |
| Nov 3, 2025 | 35.39 | 35.62 | 32.52 | 32.87 | 32.87 | -5.16% | 27,104,686 |
| Oct 31, 2025 | 34.93 | 36.78 | 33.55 | 34.66 | 34.66 | 2.09% | 31,397,184 |
| Oct 30, 2025 | 33.39 | 35.69 | 32.80 | 33.95 | 33.95 | -1.37% | 24,346,330 |
| Oct 29, 2025 | 35.00 | 36.32 | 33.12 | 34.42 | 34.42 | 0.26% | 29,240,720 |
| Oct 28, 2025 | 34.20 | 37.17 | 33.63 | 34.33 | 34.33 | -0.06% | 32,453,388 |
| Oct 27, 2025 | 34.45 | 34.80 | 33.37 | 34.35 | 34.35 | 2.75% | 21,483,097 |
| Oct 24, 2025 | 34.25 | 35.73 | 33.00 | 33.43 | 33.43 | 0.15% | 29,775,139 |
| Oct 23, 2025 | 31.22 | 33.89 | 30.64 | 33.38 | 33.38 | 9.01% | 25,086,805 |
| Oct 22, 2025 | 33.29 | 33.84 | 29.09 | 30.62 | 30.62 | -5.90% | 46,846,434 |
| Oct 21, 2025 | 35.20 | 35.36 | 32.08 | 32.54 | 32.54 | -9.36% | 26,889,236 |
| Oct 20, 2025 | 35.73 | 36.35 | 33.88 | 35.90 | 35.90 | 4.85% | 24,278,478 |
| Oct 17, 2025 | 35.00 | 36.02 | 33.06 | 34.24 | 34.24 | -6.55% | 30,485,793 |
| Oct 16, 2025 | 38.25 | 40.20 | 36.43 | 36.64 | 36.64 | -2.97% | 41,140,283 |
| Oct 15, 2025 | 36.78 | 40.08 | 35.61 | 37.76 | 37.76 | 7.76% | 52,351,084 |
| Oct 14, 2025 | 34.07 | 38.10 | 32.80 | 35.04 | 35.04 | 2.34% | 48,889,365 |