Applied Digital Corporation (APLD) NASDAQ

25.18

-0.01(-0.04%)

Updated at April 07 04:00PM

Currency In USD

APLD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	25.05	25.18	25.18	25.59	24.38	18.66M
April 06, 2026	24.89	25.19	25.19	26.17	24.78	17.74M
April 02, 2026	22.78	24.56	24.56	24.95	22.62	19.64M
April 01, 2026	24.3	24.49	24.49	25.95	24.23	25.14M
March 31, 2026	21.3	23.74	23.74	23.79	21.03	23.77M
March 30, 2026	24.08	20.55	20.55	24.13	20	26.89M
March 27, 2026	25.45	23.76	23.76	25.45	23.28	15.93M
March 26, 2026	27.63	25.72	25.72	27.63	25.3	18.98M
March 25, 2026	27.6	28.37	28.37	28.66	26.79	14.5M
March 24, 2026	26.67	26.79	26.79	27.51	26.08	12.66M
March 23, 2026	26.42	27.26	27.26	27.65	26.16	14.35M
March 20, 2026	26.55	25.93	25.93	26.6	24.87	17.36M
March 19, 2026	26.06	26.7	26.7	26.86	25.42	12.2M
March 18, 2026	27.4	26.65	26.65	27.76	26.6	12.24M
March 17, 2026	27.4	27.51	27.51	27.99	26.9	11.09M
March 16, 2026	28.58	27.71	27.71	29.08	27.38	14.41M
March 13, 2026	28.12	27.05	27.05	29.25	26.8	18.03M
March 12, 2026	27.52	27.48	27.48	27.79	26.55	14.81M
March 11, 2026	27.89	28.52	28.52	29.43	27.75	17.77M
March 10, 2026	27.06	27.4	27.4	28.35	27	13.44M
March 09, 2026	25.04	27.03	27.03	27.17	24.41	18.47M
March 06, 2026	27.02	25.14	25.14	28.41	25.07	20.58M
March 05, 2026	28.08	28.09	28.09	28.66	26.57	15.91M
March 04, 2026	27.2	28.65	28.65	28.95	27.05	17.02M
March 03, 2026	26.37	26.15	26.15	26.93	25.28	13.62M
March 02, 2026	26.27	27.93	27.93	28.19	25.93	16.06M
February 27, 2026	27.51	27.27	27.27	27.74	26.08	18.38M
February 26, 2026	29.11	28.65	28.65	29.46	28.25	16.05M
February 25, 2026	31.5	29.08	29.08	31.68	28.83	19.08M
February 24, 2026	29.57	30.66	30.66	31.29	28.96	18.88M
February 23, 2026	28.42	30	30	30.08	28.26	14.69M
February 20, 2026	30.87	29.04	29.04	31.29	28.37	23.87M
February 19, 2026	31.28	31.53	31.53	31.75	30.56	15.01M
February 18, 2026	31.32	31.91	31.91	33.45	30.3	24.05M
February 17, 2026	34.25	33.56	33.56	34.68	32.39	21.38M
February 13, 2026	35.87	35.28	35.28	37.47	33.52	22.44M
February 12, 2026	37.09	36.17	36.17	37.23	34.56	18.24M
February 11, 2026	38.37	36.6	36.6	39.34	35.13	23.9M
February 10, 2026	37.64	37.47	37.47	39.98	37.35	24.41M
February 09, 2026	34.3	38.26	38.26	39.35	34.16	36.87M
February 06, 2026	29.6	34.95	34.95	35.09	29.24	44.66M
February 05, 2026	30.01	27.85	27.85	31.47	27.62	29.12M
February 04, 2026	36.44	31.54	31.54	36.58	29.75	38.52M
February 03, 2026	35.53	36.7	36.7	36.73	34.15	26.69M
February 02, 2026	33.45	34.8	34.8	36.16	32.62	23.15M
January 30, 2026	37.22	33.88	33.88	37.96	33.53	30.81M
January 29, 2026	39.68	38.07	38.07	39.89	36.99	30.47M
January 28, 2026	42.15	40.22	40.22	42.27	38.85	30.48M
January 27, 2026	36.76	41.35	41.35	42.1	36.49	47.56M
January 26, 2026	38.65	36.18	36.18	41.61	35.72	48.01M
January 23, 2026	34.3	37.69	37.69	39	33.22	48.15M
January 22, 2026	35.45	34.74	34.74	36.14	33.88	29.08M
January 21, 2026	36.33	35.06	35.06	38	32.32	42.15M
January 20, 2026	35.41	35.46	35.46	37.25	33.62	35.19M
January 16, 2026	35.19	37.4	37.4	37.47	34.52	31.83M
January 15, 2026	36.85	35.22	35.22	37.06	35.05	25.99M
January 14, 2026	35.98	36.1	36.1	36.25	34.71	30.4M
January 13, 2026	38.36	36.71	36.71	39	36.33	32.42M
January 12, 2026	36.66	38.21	38.21	39.51	35.94	50.58M
January 09, 2026	32.93	37.68	37.68	38.32	31.82	86.36M