Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
31.22
+0.08 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
30.85
-0.37 (-1.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.84 | 31.96 | 29.59 | 31.22 | 31.22 | 0.26% | 26,777,534 |
| Dec 4, 2025 | 29.18 | 31.69 | 28.70 | 31.14 | 31.14 | 6.06% | 22,381,717 |
| Dec 3, 2025 | 27.85 | 29.73 | 26.86 | 29.36 | 29.36 | 4.67% | 20,654,330 |
| Dec 2, 2025 | 28.60 | 30.30 | 28.03 | 28.05 | 28.05 | -0.57% | 32,794,304 |
| Dec 1, 2025 | 25.91 | 28.94 | 25.69 | 28.21 | 28.21 | 4.10% | 24,833,009 |
| Nov 28, 2025 | 25.50 | 27.34 | 25.25 | 27.10 | 27.10 | 8.66% | 19,664,852 |
| Nov 26, 2025 | 24.27 | 25.32 | 23.82 | 24.94 | 24.94 | 5.05% | 21,858,242 |
| Nov 25, 2025 | 22.66 | 23.75 | 21.41 | 23.74 | 23.74 | -0.21% | 19,501,001 |
| Nov 24, 2025 | 21.60 | 23.80 | 21.05 | 23.79 | 23.79 | 12.80% | 27,027,865 |
| Nov 21, 2025 | 21.25 | 21.49 | 19.01 | 21.09 | 21.09 | -1.31% | 36,628,663 |
| Nov 20, 2025 | 25.94 | 26.60 | 21.29 | 21.37 | 21.37 | -7.45% | 38,147,946 |
| 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 |
| Oct 13, 2025 | 36.38 | 39.33 | 34.20 | 34.24 | 34.24 | 0.74% | 56,662,555 |
| Oct 10, 2025 | 37.02 | 39.07 | 32.83 | 33.99 | 33.99 | 16.05% | 108,028,081 |
| Oct 9, 2025 | 28.18 | 29.98 | 27.07 | 29.29 | 29.29 | 4.83% | 43,613,729 |
| Oct 8, 2025 | 27.72 | 28.22 | 26.44 | 27.94 | 27.94 | 2.34% | 20,718,208 |
| Oct 7, 2025 | 28.43 | 29.26 | 26.31 | 27.30 | 27.30 | -1.48% | 31,017,807 |
| Oct 6, 2025 | 27.68 | 29.23 | 27.47 | 27.71 | 27.71 | 4.45% | 28,013,286 |
| Oct 3, 2025 | 26.80 | 27.37 | 25.26 | 26.53 | 26.53 | 0.23% | 26,999,923 |
| Oct 2, 2025 | 26.35 | 28.25 | 26.20 | 26.47 | 26.47 | 5.88% | 35,030,228 |
| Oct 1, 2025 | 22.83 | 25.05 | 22.30 | 25.00 | 25.00 | 8.98% | 23,678,671 |
| Sep 30, 2025 | 22.50 | 23.55 | 22.07 | 22.94 | 22.94 | 3.57% | 27,743,982 |
| Sep 29, 2025 | 22.06 | 22.41 | 21.18 | 22.15 | 22.15 | 2.03% | 19,268,220 |
| Sep 26, 2025 | 22.69 | 22.72 | 20.89 | 21.71 | 21.71 | -3.90% | 22,774,664 |
| Sep 25, 2025 | 22.23 | 22.73 | 21.40 | 22.59 | 22.59 | -3.67% | 25,579,720 |
| Sep 24, 2025 | 24.95 | 25.22 | 23.21 | 23.45 | 23.45 | -4.95% | 26,946,886 |
| Sep 23, 2025 | 25.01 | 25.61 | 23.60 | 24.67 | 24.67 | 0.90% | 40,659,558 |
| Sep 22, 2025 | 20.00 | 24.85 | 19.87 | 24.45 | 24.45 | 19.38% | 49,365,464 |
| Sep 19, 2025 | 19.89 | 20.80 | 19.80 | 20.48 | 20.48 | 2.86% | 31,532,673 |
| Sep 18, 2025 | 20.28 | 20.52 | 19.57 | 19.91 | 19.91 | 0.40% | 22,036,644 |
| Sep 17, 2025 | 19.14 | 20.15 | 18.88 | 19.83 | 19.83 | 1.90% | 24,438,896 |
| Sep 16, 2025 | 19.35 | 19.75 | 18.65 | 19.46 | 19.46 | 0.57% | 21,468,147 |
| Sep 15, 2025 | 19.11 | 19.96 | 18.78 | 19.35 | 19.35 | 3.59% | 31,247,490 |
| Sep 12, 2025 | 17.54 | 18.71 | 17.25 | 18.68 | 18.68 | 8.73% | 32,935,902 |
| Sep 11, 2025 | 17.05 | 17.88 | 16.64 | 17.18 | 17.18 | 1.18% | 29,445,783 |
| Sep 10, 2025 | 15.66 | 17.02 | 15.42 | 16.98 | 16.98 | 11.71% | 48,395,770 |
| Sep 9, 2025 | 14.77 | 15.24 | 13.92 | 15.20 | 15.20 | 9.27% | 31,108,235 |
| Sep 8, 2025 | 13.85 | 13.99 | 13.16 | 13.91 | 13.91 | 0.14% | 19,486,966 |
| Sep 5, 2025 | 14.69 | 14.82 | 13.67 | 13.89 | 13.89 | -3.07% | 16,356,731 |
| Sep 4, 2025 | 14.23 | 14.58 | 14.06 | 14.33 | 14.33 | -0.35% | 15,779,865 |
| Sep 3, 2025 | 15.39 | 15.47 | 14.36 | 14.38 | 14.38 | -5.77% | 19,046,060 |
| Sep 2, 2025 | 15.13 | 15.73 | 14.46 | 15.26 | 15.26 | -4.51% | 19,250,984 |
| Aug 29, 2025 | 16.91 | 17.29 | 15.58 | 15.98 | 15.98 | -3.73% | 28,060,922 |
| Aug 28, 2025 | 17.00 | 17.60 | 16.46 | 16.60 | 16.60 | -0.60% | 31,189,375 |
| Aug 27, 2025 | 16.42 | 16.77 | 15.92 | 16.70 | 16.70 | 1.40% | 25,165,246 |
| Aug 26, 2025 | 15.92 | 16.53 | 15.84 | 16.47 | 16.47 | 3.26% | 28,225,707 |
| Aug 25, 2025 | 16.01 | 16.40 | 15.57 | 15.95 | 15.95 | -0.62% | 23,663,624 |
| Aug 22, 2025 | 15.53 | 16.78 | 15.33 | 16.05 | 16.05 | 1.78% | 27,002,147 |
| Aug 21, 2025 | 15.60 | 16.25 | 15.24 | 15.77 | 15.77 | 0.32% | 20,703,102 |
| Aug 20, 2025 | 15.09 | 15.80 | 14.03 | 15.72 | 15.72 | 2.48% | 32,019,615 |
| Aug 19, 2025 | 16.16 | 16.40 | 14.98 | 15.34 | 15.34 | -6.12% | 29,217,961 |
| Aug 18, 2025 | 14.88 | 16.92 | 14.66 | 16.34 | 16.34 | 15.97% | 70,625,858 |
| Aug 15, 2025 | 14.55 | 14.56 | 13.53 | 14.09 | 14.09 | -3.16% | 17,802,035 |
| Aug 14, 2025 | 14.63 | 15.00 | 13.98 | 14.55 | 14.55 | -1.69% | 20,751,272 |
| Aug 13, 2025 | 15.24 | 15.85 | 14.23 | 14.80 | 14.80 | -1.14% | 24,686,724 |
| Aug 12, 2025 | 14.01 | 15.13 | 13.83 | 14.97 | 14.97 | 6.70% | 25,595,932 |
| Aug 11, 2025 | 14.27 | 14.58 | 13.90 | 14.03 | 14.03 | -1.20% | 19,107,236 |
| Aug 8, 2025 | 14.19 | 14.49 | 13.61 | 14.20 | 14.20 | -0.28% | 19,089,181 |
| Aug 7, 2025 | 14.98 | 15.36 | 13.65 | 14.24 | 14.24 | -3.72% | 28,969,248 |
| Aug 6, 2025 | 14.83 | 15.20 | 14.10 | 14.79 | 14.79 | -0.67% | 32,663,557 |
| Aug 5, 2025 | 13.80 | 14.90 | 13.55 | 14.89 | 14.89 | 6.74% | 43,452,655 |
| Aug 4, 2025 | 12.83 | 13.95 | 12.35 | 13.95 | 13.95 | 11.42% | 41,274,675 |
| Aug 1, 2025 | 12.47 | 13.07 | 11.40 | 12.52 | 12.52 | -4.72% | 50,626,514 |
| Jul 31, 2025 | 12.57 | 14.06 | 12.20 | 13.14 | 13.14 | 31.01% | 138,168,411 |
| Jul 30, 2025 | 10.05 | 10.40 | 9.79 | 10.03 | 10.03 | -0.89% | 28,882,089 |
| Jul 29, 2025 | 10.33 | 10.35 | 9.80 | 10.12 | 10.12 | -4.35% | 22,822,320 |
| Jul 28, 2025 | 10.98 | 11.01 | 10.33 | 10.58 | 10.58 | -1.58% | 20,512,822 |
| Jul 25, 2025 | 11.40 | 11.51 | 10.74 | 10.75 | 10.75 | -4.02% | 17,605,553 |
| Jul 24, 2025 | 11.04 | 11.45 | 10.80 | 11.20 | 11.20 | 2.47% | 19,833,784 |
| Jul 23, 2025 | 11.09 | 11.23 | 10.55 | 10.93 | 10.93 | -0.18% | 17,567,096 |
| Jul 22, 2025 | 11.12 | 11.13 | 10.35 | 10.95 | 10.95 | -1.26% | 22,585,448 |
| Jul 21, 2025 | 12.19 | 12.21 | 11.00 | 11.09 | 11.09 | -7.04% | 42,467,600 |
| Jul 18, 2025 | 11.47 | 12.15 | 11.20 | 11.93 | 11.93 | 9.35% | 55,754,865 |
| Jul 17, 2025 | 10.18 | 11.24 | 10.08 | 10.91 | 10.91 | 8.45% | 54,710,461 |