Applied Digital Corporation - APLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.84	31.22	31.22	31.96	29.59	27M
December 04, 2025	29.18	31.14	31.14	31.69	28.7	22.46M
December 03, 2025	27.85	29.36	29.36	29.73	26.86	20.88M
December 02, 2025	28.6	28.05	28.05	30.3	28.03	32.93M
December 01, 2025	25.91	28.21	28.21	28.93	25.69	24.94M
November 28, 2025	25.5	27.1	27.1	27.34	25.25	19.9M
November 26, 2025	24.27	24.94	24.94	25.32	23.82	21.98M
November 25, 2025	22.66	23.74	23.74	23.74	21.41	19.64M
November 24, 2025	21.6	23.79	23.79	23.8	21.05	27.3M
November 21, 2025	21.25	21.09	21.09	21.49	19.01	36.68M
November 20, 2025	25.94	21.37	21.37	26.6	21.29	38.28M
November 19, 2025	22.8	23.09	23.09	24.25	22.4	24.55M
November 18, 2025	22.27	22.84	22.84	23.59	21.88	26.63M
November 17, 2025	23.76	22.94	22.94	24.67	22.71	25.43M
November 14, 2025	21.18	23.65	23.65	25	20.55	44.11M
November 13, 2025	25.43	23.06	23.06	26	22.98	31.35M
November 12, 2025	28.94	26.41	26.41	29.08	25.52	27.11M
November 11, 2025	30.35	28.57	28.57	30.5	27.64	22.55M
November 10, 2025	32.17	31.44	31.44	33.55	31.26	23.96M
November 07, 2025	29.66	30.98	30.98	31.22	28.01	24.51M
November 06, 2025	33.6	31.08	31.08	33.9	31.06	20.01M
November 05, 2025	31.14	33.09	33.09	33.56	30.95	19.6M
November 04, 2025	30.77	31.06	31.06	33.68	29.95	28.6M
November 03, 2025	35.39	32.87	32.87	35.62	32.52	27.1M
October 31, 2025	34.93	34.66	34.66	36.78	33.55	31.09M
October 30, 2025	33.39	33.93	33.93	35.69	32.8	23.17M
October 29, 2025	35	34.42	34.42	36.32	33.15	28.81M
October 28, 2025	34.2	34.33	34.33	37.17	33.63	32.16M
October 27, 2025	34.35	34.35	34.35	34.59	33.37	21.32M
October 24, 2025	34.25	33.43	33.43	35.73	33	29.11M
October 23, 2025	31.2	33.38	33.38	33.89	30.64	24.36M
October 22, 2025	33.29	30.61	30.61	33.84	29.09	45.55M
October 21, 2025	35.2	32.54	32.54	35.36	32.08	26.16M
October 20, 2025	35.73	35.9	35.9	36.35	33.88	24.28M
October 17, 2025	35	34.24	34.24	36.02	33.06	30.49M
October 16, 2025	38.25	36.64	36.64	40.2	36.43	41.14M
October 15, 2025	36.78	37.76	37.76	40.08	35.61	52.06M
October 14, 2025	34.02	35.04	35.04	38.1	32.8	46.88M
October 13, 2025	36.38	34.24	34.24	39.33	34.2	56.66M
October 10, 2025	36.95	33.99	33.99	39.07	32.83	104.22M
October 09, 2025	28.18	29.29	29.29	29.98	27.07	33.88M
October 08, 2025	27.7	27.94	27.94	28.22	26.44	19.69M
October 07, 2025	28.43	27.3	27.3	29.26	26.31	29.85M
October 06, 2025	27.68	27.71	27.71	29.23	27.47	28.01M
October 03, 2025	26.8	26.53	26.53	27.37	25.26	26.87M
October 02, 2025	26.35	26.47	26.47	28.25	26.2	34.78M
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

Applied Digital Corporation (APLD) NASDAQ