NASDAQ : APLD
Applied Digital Corporation — Price history
Technology · Information Technology Services · United States
Last price 17.815 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Applied Digital Corporation (APLD) closed at 16.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.9 | 17.9 | 16.16 | 16.22 | 23,683,845 | -8.95% |
| 2026-10-30 | 18.21 | 18.44 | 17.195 | 17.815 | 26,640,304 | -8.22% |
| 2026-10-29 | 19.59 | 20.23 | 19.16 | 19.41 | 16,292,957 | -4.81% |
| 2026-10-28 | 20.045 | 20.435 | 18.95 | 20.39 | 29,648,626 | +4.51% |
| 2026-10-27 | 18.375 | 19.77 | 18.26 | 19.51 | 20,714,999 | +9.42% |
| 2026-10-26 | 17.82 | 18.67 | 17.5 | 17.83 | 27,141,995 | -2.30% |
| 2026-10-23 | 18.98 | 19.488 | 18.14 | 18.25 | 18,271,022 | -4.40% |
| 2026-10-22 | 20 | 20.5 | 18.715 | 19.09 | 26,803,087 | -9.01% |
| 2026-10-21 | 20.2 | 21.56 | 19.87 | 20.98 | 29,199,889 | +8.54% |
| 2026-10-20 | 18.605 | 20.14 | 18.42 | 19.33 | 20,125,215 | +0.42% |
| 2026-10-19 | 19.415 | 20.135 | 18.92 | 19.25 | 36,132,353 | +6.65% |
| 2026-10-16 | 19.775 | 19.91 | 17.651 | 18.05 | 34,525,863 | -11.48% |
| 2026-10-15 | 19.294 | 20.44 | 18.36 | 20.39 | 34,713,276 | +0.32% |
| 2026-10-14 | 21.66 | 21.8 | 20.01 | 20.325 | 29,755,364 | -9.43% |
| 2026-10-13 | 22.13 | 22.625 | 21.44 | 22.44 | 27,769,400 | -3.48% |
| 2026-10-12 | 23.55 | 23.828 | 23.06 | 23.25 | 14,489,785 | -1.82% |
| 2026-10-09 | 23.85 | 24.112 | 22.77 | 23.68 | 23,500,245 | -0.71% |
| 2026-10-08 | 24.35 | 24.43 | 22.625 | 23.85 | 54,883,351 | +0.17% |
| 2026-10-07 | 24.55 | 24.898 | 23.685 | 23.81 | 39,660,919 | -6.04% |
| 2026-10-06 | 25.3 | 25.89 | 24.815 | 25.34 | 22,421,951 | +2.59% |
| 2026-10-05 | 25.55 | 25.63 | 24.22 | 24.7 | 23,861,209 | -2.68% |
| 2026-10-02 | 25.115 | 26.85 | 24.82 | 25.38 | 26,393,738 | +5.05% |
| 2026-10-01 | 24.44 | 24.74 | 23.59 | 24.16 | 17,333,511 | -0.86% |
| 2026-09-30 | 25.615 | 25.73 | 24.36 | 24.37 | 15,501,621 | -4.09% |
| 2026-09-29 | 24.965 | 25.67 | 24.43 | 25.41 | 16,008,614 | +3.59% |
| 2026-09-28 | 25.6 | 25.99 | 24.5 | 24.53 | 14,992,616 | -6.55% |
| 2026-09-25 | 27.22 | 27.48 | 25.96 | 26.25 | 14,009,123 | -2.99% |
| 2026-09-24 | 26.63 | 27.845 | 26.255 | 27.06 | 13,173,676 | -0.62% |
| 2026-09-23 | 28.81 | 28.9 | 27.2 | 27.23 | 13,725,528 | -4.59% |
| 2026-09-22 | 28.16 | 29.099 | 28.025 | 28.54 | 13,089,055 | +1.24% |
| 2026-09-21 | 28.555 | 28.845 | 27.7 | 28.19 | 18,221,809 | +0.25% |
| 2026-09-18 | 26.97 | 28.3 | 26.15 | 28.12 | 23,876,132 | +6.60% |
| 2026-09-17 | 25.745 | 26.8 | 24.85 | 26.38 | 24,003,363 | +8.16% |
| 2026-09-16 | 24.13 | 24.86 | 23.76 | 24.39 | 19,033,730 | +4.14% |
| 2026-09-15 | 24.29 | 24.63 | 23.39 | 23.42 | 13,543,611 | -4.72% |
| 2026-09-14 | 24.455 | 25.495 | 24.38 | 24.58 | 14,977,257 | -6.96% |
| 2026-09-11 | 26.34 | 26.87 | 25.95 | 26.42 | 10,085,415 | +2.48% |
| 2026-09-10 | 26.297 | 27.08 | 25.74 | 25.78 | 12,049,074 | -5.01% |
| 2026-09-09 | 28.69 | 28.97 | 27.04 | 27.14 | 11,785,561 | -4.13% |
| 2026-09-08 | 27.2 | 29.15 | 27.14 | 28.31 | 19,993,012 | +7.36% |
| 2026-09-04 | 26 | 26.48 | 25.78 | 26.37 | 13,467,976 | +1.78% |
| 2026-09-03 | 24.94 | 25.97 | 24.531 | 25.91 | 15,966,464 | +4.01% |
| 2026-09-02 | 24.005 | 24.995 | 23.83 | 24.91 | 16,880,887 | +2.55% |
| 2026-09-01 | 24.7 | 25.085 | 24.095 | 24.29 | 15,171,007 | -4.41% |
| 2026-08-31 | 25.26 | 25.495 | 24.83 | 25.41 | 12,020,044 | +0.28% |
| 2026-08-28 | 26.8 | 27.01 | 25.09 | 25.34 | 19,791,277 | -7.65% |
| 2026-08-27 | 27.725 | 28.643 | 27.28 | 27.44 | 16,124,762 | +2.12% |
| 2026-08-26 | 28.49 | 28.7 | 26.86 | 26.87 | 13,311,919 | -6.86% |
| 2026-08-25 | 27.34 | 28.926 | 27.08 | 28.85 | 13,302,338 | +7.29% |
| 2026-08-24 | 26.65 | 27.475 | 26.06 | 26.89 | 11,738,463 | -1.18% |
| 2026-08-21 | 29.23 | 29.61 | 26.93 | 27.21 | 17,941,953 | -5.03% |
| 2026-08-20 | 28.005 | 29.21 | 27.61 | 28.65 | 13,969,111 | +1.49% |
| 2026-08-19 | 28.31 | 28.843 | 26.64 | 28.23 | 17,720,104 | -0.98% |
| 2026-08-18 | 29.985 | 30.69 | 28.1 | 28.51 | 18,093,171 | -8.56% |
| 2026-08-17 | 31.18 | 31.85 | 30.6 | 31.18 | 13,582,652 | -0.06% |
| 2026-08-14 | 30.41 | 31.33 | 29.63 | 31.2 | 18,077,203 | +1.89% |
| 2026-08-13 | 31.07 | 32.18 | 30.45 | 30.62 | 16,117,574 | -1.70% |
| 2026-08-12 | 32.35 | 33.04 | 30.35 | 31.15 | 18,706,317 | +4.92% |
| 2026-08-11 | 29.99 | 30.105 | 29.11 | 29.69 | 12,164,535 | +2.17% |
| 2026-08-10 | 29.285 | 30.72 | 28.98 | 29.06 | 15,541,053 | -0.55% |
| 2026-08-07 | 29.9 | 30.18 | 27.97 | 29.22 | 12,988,669 | +1.25% |
| 2026-08-06 | 28.3 | 30.48 | 28.17 | 28.86 | 12,582,697 | -3.38% |
| 2026-08-05 | 31.07 | 31.84 | 29.8 | 29.87 | 14,759,304 | -4.48% |
| 2026-08-04 | 29.76 | 31.84 | 29.64 | 31.27 | 20,826,518 | +6.04% |
| 2026-08-03 | 27.01 | 30.095 | 26.1 | 29.49 | 21,382,097 | +7.67% |
| 2026-07-31 | 30 | 30.24 | 26.94 | 27.39 | 22,019,967 | -2.07% |
| 2026-07-30 | 25.48 | 28.56 | 25.34 | 27.97 | 25,995,312 | +20.46% |
| 2026-07-29 | 26.8 | 27.01 | 22.93 | 23.22 | 31,686,515 | -12.77% |
| 2026-07-28 | 26.81 | 27.25 | 25.41 | 26.62 | 40,851,414 | +0.93% |
| 2026-07-27 | 28.06 | 28.19 | 25.77 | 26.375 | 23,738,736 | -3.00% |
| 2026-07-24 | 29.3 | 29.39 | 26.835 | 27.19 | 20,189,734 | -9.03% |
| 2026-07-23 | 29.085 | 31.22 | 29.085 | 29.89 | 13,818,536 | -0.63% |
| 2026-07-22 | 29.5 | 31.48 | 29.35 | 30.08 | 14,550,892 | +0.10% |
| 2026-07-21 | 28.66 | 30.81 | 28.66 | 30.05 | 23,352,486 | +7.90% |
| 2026-07-20 | 27.305 | 28.39 | 27.095 | 27.85 | 23,439,895 | +7.99% |
| 2026-07-17 | 25.365 | 26.23 | 24.03 | 25.79 | 23,585,607 | -2.46% |
| 2026-07-16 | 27.925 | 28.06 | 25.815 | 26.44 | 18,483,553 | -8.92% |
| 2026-07-15 | 28.55 | 29.31 | 27.24 | 29.03 | 20,046,896 | +1.97% |
| 2026-07-14 | 29.655 | 30.1 | 27.662 | 28.47 | 17,439,474 | -1.28% |
| 2026-07-13 | 30.282 | 31.1 | 28.485 | 28.84 | 15,224,169 | -7.42% |
| 2026-07-10 | 32.11 | 32.2 | 30.595 | 31.15 | 12,361,767 | -3.53% |
| 2026-07-09 | 32.95 | 33.555 | 31.67 | 32.29 | 16,552,350 | +2.70% |
| 2026-07-08 | 30.475 | 32.15 | 29.93 | 31.44 | 18,267,444 | +2.38% |
| 2026-07-07 | 32.23 | 33.2 | 30.24 | 30.71 | 15,456,372 | -8.33% |
| 2026-07-06 | 34.53 | 35.79 | 33.36 | 33.5 | 13,840,829 | +1.33% |
| 2026-07-02 | 35.51 | 35.8 | 31.72 | 33.06 | 24,641,086 | -6.93% |
| 2026-07-01 | 35.895 | 37.42 | 35.07 | 35.52 | 18,655,197 | -4.77% |
| 2026-06-30 | 37.61 | 39.77 | 37.18 | 37.3 | 17,984,182 | -1.24% |
| 2026-06-29 | 39.935 | 40.4 | 36.1 | 37.77 | 20,066,525 | -3.55% |
| 2026-06-26 | 39.35 | 40.37 | 37.96 | 39.16 | 47,908,100 | -4.37% |
| 2026-06-25 | 43.55 | 43.97 | 39.8 | 40.95 | 12,988,362 | -2.45% |
| 2026-06-24 | 45.18 | 45.22 | 40.41 | 41.98 | 15,648,733 | -7.27% |
| 2026-06-23 | 42.35 | 46.8 | 41.64 | 45.27 | 17,212,798 | +0.15% |
| 2026-06-22 | 46.915 | 47.96 | 44.62 | 45.2 | 16,311,264 | -2.98% |
| 2026-06-18 | 47.185 | 47.78 | 45.37 | 46.59 | 14,554,440 | +2.24% |
| 2026-06-17 | 46.51 | 48.67 | 45.25 | 45.57 | 27,044,005 | -1.51% |
| 2026-06-16 | 46.005 | 49.34 | 45.92 | 46.27 | 20,750,361 | -0.43% |
| 2026-06-15 | 44.85 | 46.985 | 44.7 | 46.47 | 18,805,479 | +8.83% |
| 2026-06-12 | 41.49 | 44.95 | 40.88 | 42.7 | 22,708,374 | +2.97% |
| 2026-06-11 | 38.655 | 42.065 | 37.93 | 41.47 | 17,088,829 | +6.55% |
| 2026-06-10 | 40.42 | 42.74 | 38.63 | 38.92 | 21,263,338 | -7.13% |
| 2026-06-09 | 45.83 | 46.871 | 38.34 | 41.91 | 44,142,161 | +2.36% |
| 2026-06-08 | 41.22 | 41.43 | 39.265 | 40.945 | 15,599,958 | +3.34% |
| 2026-06-05 | 42.105 | 42.105 | 37.69 | 39.62 | 21,846,471 | -10.26% |
| 2026-06-04 | 43.33 | 44.8 | 41.86 | 44.15 | 14,487,398 | -1.25% |
| 2026-06-03 | 47.77 | 48.66 | 44.65 | 44.71 | 16,325,779 | -6.58% |
| 2026-06-02 | 48.86 | 50.24 | 47.63 | 47.86 | 17,269,240 | -0.17% |
| 2026-06-01 | 47.015 | 49.96 | 45.01 | 47.94 | 17,487,220 | +1.40% |
| 2026-05-29 | 49.4 | 49.473 | 46.2 | 47.28 | 21,831,954 | -4.77% |
| 2026-05-28 | 49.95 | 50.725 | 46.95 | 49.65 | 20,470,618 | +1.37% |
| 2026-05-27 | 45.24 | 49.35 | 43.68 | 48.98 | 25,807,693 | +8.51% |
| 2026-05-26 | 48.395 | 48.85 | 44.72 | 45.14 | 22,554,199 | -1.59% |
| 2026-05-22 | 47.59 | 48.5 | 45.412 | 45.87 | 22,215,231 | -4.48% |
| 2026-05-21 | 42.37 | 48.573 | 42.3 | 48.02 | 43,074,436 | +21.51% |
| 2026-05-20 | 37.99 | 39.585 | 36.35 | 39.52 | 27,508,610 | +7.92% |
| 2026-05-19 | 37.75 | 38.79 | 35.68 | 36.62 | 15,285,920 | -6.44% |
| 2026-05-18 | 43.085 | 43.091 | 37.6 | 39.14 | 19,632,855 | -8.04% |
| 2026-05-15 | 44.31 | 44.32 | 42.1 | 42.56 | 17,723,110 | -8.88% |
| 2026-05-14 | 45.39 | 47.79 | 44.195 | 46.71 | 16,359,255 | +2.70% |
| 2026-05-13 | 44.97 | 46.28 | 42.93 | 45.48 | 15,283,260 | +3.53% |