Applied Digital Corporation - APLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	38.08M
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	37	30.22M
January 28, 2026	42.15	40.22	40.22	42.27	38.85	30.13M
January 27, 2026	36.76	41.35	41.35	42.1	36.49	45.89M
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	47.96M
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	34.53	30.69M
January 15, 2026	36.85	35.22	35.22	37.06	35.05	25.77M
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	36.34	30.98M
January 12, 2026	36.66	38.21	38.21	39.51	35.94	50.58M
January 09, 2026	32.96	37.68	37.68	38.32	31.82	86M
January 08, 2026	31.65	31.94	31.94	35.5	31.06	91.31M
January 07, 2026	31	29.56	29.65	31.45	29.51	35.09M
January 06, 2026	30.32	30.26	30.26	30.63	28.88	30.07M
January 05, 2026	29.13	30.2	30.2	30.68	28.56	34.57M
January 02, 2026	25.31	28.11	28.11	28.44	24.65	35.63M
December 31, 2025	24.35	24.52	24.52	25.94	24.24	28.57M
December 30, 2025	25.88	24.08	24.08	26.37	24.07	25.38M
December 29, 2025	23.58	24.81	24.81	24.97	23.42	16.68M
December 26, 2025	25.75	24.05	24.05	25.76	23.96	15.27M
December 24, 2025	25.98	25.72	25.72	26.53	25.56	7.86M
December 23, 2025	26.76	26.08	26.08	27.68	25.94	17.48M
December 22, 2025	29.16	27.78	27.78	29.46	27.74	23.21M
December 19, 2025	24.57	27.85	27.85	27.89	24.33	38.06M
December 18, 2025	23	23.9	23.9	24.83	23	31.8M
December 17, 2025	24.43	22	22	24.94	21.93	28.52M
December 16, 2025	23.36	24.24	24.24	24.3	22.18	32.38M
December 15, 2025	27.86	22.98	22.98	27.86	22.9	43.53M
December 12, 2025	30.19	27.85	27.85	31.79	27.79	23.26M
December 11, 2025	30.35	30.76	30.76	30.85	28.92	21.15M
December 10, 2025	32.2	30.99	30.99	32.6	30.92	18.52M
December 09, 2025	31.95	32.75	32.75	34.86	31.92	28.53M
December 08, 2025	31.54	32.11	32.11	32.34	30.42	17.35M
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

Applied Digital Corporation (APLD) NASDAQ