Applied Digital Corporati... (APLD)
3.95
-0.13 (-3.19%)
At close: Apr 17, 2025, 3:59 PM
3.84
-2.78%
Pre-market: Apr 21, 2025, 06:19 AM EDT
Applied Digital Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.99 | 3.99 | 4.18 | 4.18 | 3.77 | 3.77 | 3.95 | 3.95 | n/a | 36,315,034 |
| Apr 16, 2025 | 3.38 | 3.38 | 4.09 | 4.09 | 3.31 | 3.31 | 4.08 | 4.08 | 3.29% | 56,231,129 |
| Apr 15, 2025 | 4.60 | 4.60 | 4.72 | 4.72 | 3.36 | 3.36 | 3.44 | 3.44 | -15.69% | 128,377,900 |
| Apr 14, 2025 | 5.62 | 5.62 | 5.68 | 5.68 | 5.25 | 5.25 | 5.37 | 5.37 | 56.10% | 28,497,500 |
| Apr 11, 2025 | 5.15 | 5.15 | 5.39 | 5.39 | 5.05 | 5.05 | 5.29 | 5.29 | -1.49% | 18,646,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.