Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
32.11
-1.56 (-4.63%)
At close: Apr 28, 2026, 4:00 PM EDT
32.04
-0.07 (-0.23%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.84 | 30.51 | 32.11 | 32.11 | -4.63% | 22,439,806 |
| Apr 27, 2026 | 35.16 | 35.88 | 33.31 | 33.67 | 33.67 | -3.74% | 20,833,310 |
| Apr 24, 2026 | 37.47 | 38.54 | 34.82 | 34.98 | 34.98 | -3.77% | 35,310,345 |
| Apr 23, 2026 | 34.80 | 37.27 | 34.58 | 36.35 | 36.35 | 12.09% | 55,485,371 |
| Apr 22, 2026 | 32.50 | 33.10 | 31.31 | 32.43 | 32.43 | 3.54% | 17,081,980 |
| Apr 21, 2026 | 33.70 | 34.16 | 31.18 | 31.32 | 31.32 | -2.70% | 26,536,580 |
| Apr 20, 2026 | 30.94 | 32.55 | 30.30 | 32.19 | 32.19 | 2.09% | 22,174,325 |
| Apr 17, 2026 | 30.85 | 31.72 | 30.24 | 31.53 | 31.53 | 4.79% | 19,767,850 |
| Apr 16, 2026 | 31.19 | 31.35 | 29.42 | 30.09 | 30.09 | -2.34% | 15,236,539 |
| Apr 15, 2026 | 31.44 | 31.79 | 29.66 | 30.81 | 30.81 | -2.10% | 24,272,746 |
| Apr 14, 2026 | 29.10 | 31.92 | 28.88 | 31.47 | 31.47 | 14.02% | 37,953,828 |
| Apr 13, 2026 | 25.66 | 27.87 | 25.56 | 27.60 | 27.60 | 5.10% | 21,422,401 |
| Apr 10, 2026 | 26.38 | 28.25 | 26.10 | 26.26 | 26.26 | 2.70% | 26,413,201 |
| Apr 9, 2026 | 26.05 | 27.40 | 25.07 | 25.57 | 25.57 | -7.99% | 35,842,891 |
| Apr 8, 2026 | 28.45 | 29.39 | 27.35 | 27.79 | 27.79 | 10.37% | 39,795,731 |
| Apr 7, 2026 | 25.05 | 25.59 | 24.38 | 25.18 | 25.18 | -0.04% | 20,180,866 |
| Apr 6, 2026 | 24.89 | 26.17 | 24.78 | 25.19 | 25.19 | 2.57% | 17,887,648 |
| Apr 2, 2026 | 22.78 | 24.95 | 22.62 | 24.56 | 24.56 | 0.29% | 19,745,771 |
| Apr 1, 2026 | 24.30 | 25.95 | 24.23 | 24.49 | 24.49 | 3.16% | 25,220,093 |
| Mar 31, 2026 | 21.30 | 23.79 | 21.03 | 23.74 | 23.74 | 15.55% | 23,993,110 |
| Mar 30, 2026 | 24.08 | 24.13 | 20.00 | 20.55 | 20.55 | -13.53% | 27,139,007 |
| Mar 27, 2026 | 25.45 | 25.45 | 23.28 | 23.76 | 23.76 | -7.60% | 17,033,556 |
| Mar 26, 2026 | 27.63 | 27.63 | 25.30 | 25.72 | 25.72 | -9.36% | 19,579,975 |
| Mar 25, 2026 | 27.60 | 28.66 | 26.79 | 28.37 | 28.37 | 5.90% | 14,613,832 |
| Mar 24, 2026 | 26.67 | 27.51 | 26.08 | 26.79 | 26.79 | -1.72% | 12,831,496 |
| Mar 23, 2026 | 26.42 | 27.65 | 26.16 | 27.26 | 27.26 | 5.13% | 14,846,988 |
| Mar 20, 2026 | 26.55 | 26.60 | 24.87 | 25.93 | 25.93 | -2.88% | 17,456,330 |
| Mar 19, 2026 | 26.06 | 26.86 | 25.42 | 26.70 | 26.70 | 0.19% | 12,261,439 |
| Mar 18, 2026 | 27.40 | 27.76 | 26.60 | 26.65 | 26.65 | -3.13% | 12,475,863 |
| Mar 17, 2026 | 27.40 | 27.99 | 26.90 | 27.51 | 27.51 | -0.72% | 11,388,507 |
| Mar 16, 2026 | 28.58 | 29.08 | 27.38 | 27.71 | 27.71 | 2.44% | 14,494,487 |
| Mar 13, 2026 | 28.10 | 29.25 | 26.80 | 27.05 | 27.05 | -1.56% | 18,724,713 |
| Mar 12, 2026 | 27.52 | 27.79 | 26.55 | 27.48 | 27.48 | -3.65% | 14,852,138 |
| Mar 11, 2026 | 27.89 | 29.43 | 27.75 | 28.52 | 28.52 | 4.09% | 17,901,497 |
| Mar 10, 2026 | 27.06 | 28.35 | 27.00 | 27.40 | 27.40 | 1.37% | 13,808,720 |
| Mar 9, 2026 | 25.04 | 27.17 | 24.41 | 27.03 | 27.03 | 7.52% | 18,590,105 |
| Mar 6, 2026 | 27.02 | 28.41 | 25.07 | 25.14 | 25.14 | -10.50% | 20,577,015 |
| 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 |