Skip to main content
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
39.16
-1.79 (-4.37%)
At close: Jun 26, 2026, 4:00 PM EDT
39.18
+0.02 (0.05%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202639.3540.3737.9639.1639.16-4.37%47,195,364
Jun 25, 202643.5543.9739.8040.9540.95-2.45%12,764,147
Jun 24, 202645.1845.2240.4141.9841.98-7.27%15,578,811
Jun 23, 202642.3546.8041.6445.2745.270.15%17,212,798
Jun 22, 202646.9247.9644.6245.2045.20-2.98%16,311,264
Jun 18, 202647.1947.7845.3746.5946.592.24%14,554,440
Jun 17, 202646.5148.6745.2545.5745.57-1.51%27,044,005
Jun 16, 202646.0149.3445.9246.2746.27-0.43%20,750,361
Jun 15, 202644.8546.9944.7046.4746.478.83%18,805,479
Jun 12, 202641.4944.9540.8842.7042.702.97%22,708,374
Jun 11, 202638.6642.0737.9341.4741.476.55%17,088,829
Jun 10, 202640.4242.7438.6338.9238.92-7.13%21,263,338
Jun 9, 202645.8346.8738.3441.9141.912.36%44,142,161
Jun 8, 202641.2241.4339.2740.9540.953.34%15,599,958
Jun 5, 202642.1142.1137.6939.6239.62-10.26%21,846,471
Jun 4, 202643.3344.8041.8644.1544.15-1.25%14,487,398
Jun 3, 202647.7748.6644.6544.7144.71-6.58%16,325,779
Jun 2, 202648.8650.2447.6347.8647.86-0.17%17,269,240
Jun 1, 202647.0249.9645.0147.9447.941.40%17,487,220
May 29, 202649.4049.4746.2047.2847.28-4.77%21,831,954
May 28, 202649.9550.7346.9549.6549.651.37%20,470,618
May 27, 202645.2449.3543.6848.9848.988.51%25,807,693
May 26, 202648.4048.8544.7245.1445.14-1.59%22,554,199
May 22, 202647.5948.5045.4145.8745.87-4.48%22,215,231
May 21, 202642.3748.5742.3048.0248.0221.51%43,074,436
May 20, 202637.9939.5936.3539.5239.527.92%27,508,610
May 19, 202637.7538.7935.6836.6236.62-6.44%15,285,920
May 18, 202643.0943.0937.6039.1439.14-8.04%19,632,855
May 15, 202644.3144.3242.1042.5642.56-8.88%17,723,110
May 14, 202645.3947.7944.2046.7146.712.70%16,359,256
May 13, 202644.9746.2842.9345.4845.483.53%15,283,260
May 12, 202643.8445.3941.0543.9343.93-1.48%20,248,342
May 11, 202640.3846.6438.8344.5944.598.10%27,374,414
May 8, 202642.4042.4040.2741.2541.25-0.67%19,715,612
May 7, 202643.3243.8540.1641.5341.53-6.13%25,434,911
May 6, 202640.2744.2540.0144.2444.2410.93%32,688,557
May 5, 202636.5039.9435.6939.8839.8811.93%32,489,839
May 4, 202633.6436.2432.0135.6335.636.20%23,993,353
May 1, 202634.2135.1533.3033.5533.55-2.04%17,041,297
Apr 30, 202633.2135.3533.2034.2534.254.79%21,590,714
Apr 29, 202632.3132.7830.8632.6932.691.79%16,979,343
Apr 28, 202632.0032.8430.5132.1132.11-4.63%22,493,846
Apr 27, 202635.1635.8833.3133.6733.67-3.74%20,833,310
Apr 24, 202637.4738.5434.8234.9834.98-3.77%35,310,345
Apr 23, 202634.8037.2734.5836.3536.3512.09%55,485,371
Apr 22, 202632.5033.1031.3132.4332.433.54%17,081,980
Apr 21, 202633.7034.1631.1831.3231.32-2.70%26,536,580
Apr 20, 202630.9432.5530.3032.1932.192.09%22,174,325
Apr 17, 202630.8531.7230.2431.5331.534.79%19,767,850
Apr 16, 202631.1931.3529.4230.0930.09-2.34%15,236,539
Apr 15, 202631.4431.7929.6630.8130.81-2.10%24,272,746
Apr 14, 202629.1031.9228.8831.4731.4714.02%37,953,828
Apr 13, 202625.6627.8725.5627.6027.605.10%21,422,401
Apr 10, 202626.3828.2526.1026.2626.262.70%26,413,201
Apr 9, 202626.0527.4025.0725.5725.57-7.99%35,842,891
Apr 8, 202628.4529.3927.3527.7927.7910.37%39,795,731
Apr 7, 202625.0525.5924.3825.1825.18-0.04%20,180,866
Apr 6, 202624.8926.1724.7825.1925.192.57%17,887,648
Apr 2, 202622.7824.9522.6224.5624.560.29%19,745,771
Apr 1, 202624.3025.9524.2324.4924.493.16%25,220,093
Mar 31, 202621.3023.7921.0323.7423.7415.55%23,993,110
Mar 30, 202624.0824.1320.0020.5520.55-13.53%27,139,007
Mar 27, 202625.4525.4523.2823.7623.76-7.60%17,033,556
Mar 26, 202627.6327.6325.3025.7225.72-9.36%19,579,975
Mar 25, 202627.6028.6626.7928.3728.375.90%14,613,832
Mar 24, 202626.6727.5126.0826.7926.79-1.72%12,831,496
Mar 23, 202626.4227.6526.1627.2627.265.13%14,846,988
Mar 20, 202626.5526.6024.8725.9325.93-2.88%17,456,330
Mar 19, 202626.0626.8625.4226.7026.700.19%12,261,439
Mar 18, 202627.4027.7626.6026.6526.65-3.13%12,475,863
Mar 17, 202627.4027.9926.9027.5127.51-0.72%11,388,507
Mar 16, 202628.5829.0827.3827.7127.712.44%14,494,487
Mar 13, 202628.1029.2526.8027.0527.05-1.56%18,724,713
Mar 12, 202627.5227.7926.5527.4827.48-3.65%14,852,138
Mar 11, 202627.8929.4327.7528.5228.524.09%17,901,497
Mar 10, 202627.0628.3527.0027.4027.401.37%13,808,720
Mar 9, 202625.0427.1724.4127.0327.037.52%18,590,105
Mar 6, 202627.0228.4125.0725.1425.14-10.50%20,577,015
Mar 5, 202628.0828.6626.5728.0928.09-1.95%15,913,384
Mar 4, 202627.1528.9527.0528.6528.659.56%17,151,844
Mar 3, 202626.3726.9325.2826.1526.15-6.37%13,745,374
Mar 2, 202626.2728.1925.9327.9327.932.42%16,057,120
Feb 27, 202627.5127.7426.0827.2727.27-4.82%18,375,127
Feb 26, 202629.1129.4628.2528.6528.65-1.48%16,047,302
Feb 25, 202631.5031.6828.8329.0829.08-5.15%19,076,862
Feb 24, 202629.5731.2928.9630.6630.662.20%18,880,814
Feb 23, 202628.4230.0828.2630.0030.003.31%14,692,872
Feb 20, 202630.8731.2928.3729.0429.04-7.90%23,874,570
Feb 19, 202631.2831.7530.5631.5331.53-1.19%15,011,837
Feb 18, 202631.3233.4530.3031.9131.91-4.92%24,045,550
Feb 17, 202634.2534.6832.3933.5633.56-4.88%21,378,144
Feb 13, 202635.8737.4733.5235.2835.28-2.46%22,436,994
Feb 12, 202637.0937.2334.5636.1736.17-1.17%18,236,632
Feb 11, 202638.3739.3435.1336.6036.60-2.32%23,902,930
Feb 10, 202637.6439.9837.3537.4737.47-2.06%24,413,952
Feb 9, 202634.3039.3534.1638.2638.269.47%36,871,682
Feb 6, 202629.6035.0929.2434.9534.9525.52%44,656,467
Feb 5, 202630.0131.4727.6227.8527.85-11.72%29,119,793
Feb 4, 202636.4436.5829.7531.5431.54-14.06%38,524,256
Feb 3, 202635.5336.7334.1536.7036.705.46%26,691,477