Applied Digital Corporation - APLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	22.83	25	25	25.05	22.3	23.41M
September 30, 2025	22.5	22.94	22.94	23.55	22.07	27.36M
September 29, 2025	22.06	22.15	22.15	22.41	21.18	19.27M
September 26, 2025	22.71	21.71	21.71	22.71	20.89	22.69M
September 25, 2025	22.23	22.59	22.59	22.73	21.4	25.29M
September 24, 2025	24.95	23.45	23.45	25.22	23.21	26.83M
September 23, 2025	25.01	24.67	24.67	25.61	23.6	39.92M
September 22, 2025	20	24.45	24.45	24.85	19.87	49.15M
September 19, 2025	19.89	20.48	20.48	20.79	19.8	31.02M
September 18, 2025	20.24	19.91	19.91	20.52	19.57	21.72M
September 17, 2025	19.14	19.83	19.83	20.15	18.88	24.32M
September 16, 2025	19.35	19.46	19.46	19.75	18.65	21.47M
September 15, 2025	19.11	19.35	19.35	19.96	18.78	31.25M
September 12, 2025	17.54	18.68	18.68	18.71	17.25	32.94M
September 11, 2025	16.94	17.18	17.18	17.88	16.64	29.34M
September 10, 2025	15.66	16.98	16.98	17.02	15.42	48.4M
September 09, 2025	14.77	15.2	15.2	15.24	13.92	31.11M
September 08, 2025	13.85	13.91	13.91	13.99	13.16	19.49M
September 05, 2025	14.69	13.89	13.89	14.82	13.67	16.36M
September 04, 2025	14.23	14.33	14.33	14.58	14.05	15.78M
September 03, 2025	15.39	14.38	14.38	15.47	14.36	19.05M
September 02, 2025	15.13	15.26	15.26	15.73	14.46	19.11M
August 29, 2025	16.91	15.98	15.98	17.29	15.58	27.67M
August 28, 2025	17	16.6	16.6	17.6	16.46	31.03M
August 27, 2025	16.42	16.7	16.7	16.77	15.92	25.17M
August 26, 2025	15.92	16.47	16.47	16.53	15.84	28.23M
August 25, 2025	16.01	15.95	15.95	16.4	15.57	23.66M
August 22, 2025	15.53	16.05	16.05	16.78	15.33	27M
August 21, 2025	15.6	15.77	15.77	16.25	15.24	20.7M
August 20, 2025	15.06	15.72	15.72	15.79	14.03	31.57M
August 19, 2025	16.16	15.34	15.34	16.4	14.98	28.91M
August 18, 2025	14.88	16.34	16.34	16.92	14.66	70.63M
August 15, 2025	14.55	14.09	14.09	14.56	13.53	17.8M
August 14, 2025	14.63	14.55	14.55	15	13.98	20.75M
August 13, 2025	15.24	14.8	14.8	15.85	14.23	24.69M
August 12, 2025	14.01	14.97	14.97	15.13	13.83	25.6M
August 11, 2025	14.27	14.03	14.03	14.58	13.9	19.11M
August 08, 2025	14.19	14.2	14.2	14.49	13.61	18.89M
August 07, 2025	14.98	14.24	14.24	15.36	13.65	28.97M
August 06, 2025	14.83	14.79	14.79	15.2	14.1	32.37M
August 05, 2025	13.8	14.89	14.89	14.9	13.55	42.94M
August 04, 2025	12.83	13.95	13.95	13.95	12.35	41.27M
August 01, 2025	12.47	12.52	12.52	13.07	11.4	50.31M
July 31, 2025	12.57	13.14	13.14	14.05	12.2	137.37M
July 30, 2025	10.05	10.03	10.03	10.4	9.79	23.93M
July 29, 2025	10.33	10.12	10.12	10.35	9.8	22.59M
July 28, 2025	10.98	10.58	10.58	11.01	10.33	20.51M
July 25, 2025	11.4	10.75	10.75	11.51	10.74	17.26M
July 24, 2025	10.93	11.2	11.2	11.45	10.8	19.61M
July 23, 2025	11.09	10.93	10.93	11.23	10.55	17.57M
July 22, 2025	11.12	10.95	10.95	11.13	10.35	22.59M
July 21, 2025	12.19	11.09	11.09	12.21	11	42.47M
July 18, 2025	11.47	11.93	11.93	12.15	11.2	55.15M
July 17, 2025	10.18	10.91	10.91	11.24	10.08	54.09M
July 16, 2025	10.07	10.06	10.06	10.42	9.75	28.96M
July 15, 2025	9.71	9.97	9.97	10.25	9.6	36.56M
July 14, 2025	9.28	9.52	9.52	9.69	9.24	22.57M
July 11, 2025	9.33	9.18	9.18	9.39	9.02	17.39M
July 10, 2025	9.49	9.33	9.33	9.64	9.28	17.84M
July 09, 2025	9.35	9.51	9.51	9.58	9.13	24.47M

Applied Digital Corporation (APLD) NASDAQ