Applied Digital Corporati... (APLD)
NASDAQ: APLD
· Real-Time Price · USD
26.53
0.06 (0.23%)
At close: Oct 03, 2025, 3:59 PM
26.46
-0.26%
After-hours: Oct 03, 2025, 07:58 PM EDT
APLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.80 | 27.37 | 25.26 | 26.53 | 26.53 | 0.23% | 26,872,502 |
| Oct 2, 2025 | 26.35 | 28.25 | 26.20 | 26.47 | 26.47 | 5.88% | 35,030,228 |
| Oct 1, 2025 | 22.83 | 25.05 | 22.30 | 25.00 | 25.00 | 8.98% | 23,678,700 |
| Sep 30, 2025 | 22.50 | 23.55 | 22.07 | 22.94 | 22.94 | 3.57% | 27,744,000 |
| Sep 29, 2025 | 22.06 | 22.41 | 21.18 | 22.15 | 22.15 | 2.03% | 19,268,220 |
| Sep 26, 2025 | 22.69 | 22.72 | 20.89 | 21.71 | 21.71 | -3.90% | 22,774,700 |
| Sep 25, 2025 | 22.23 | 22.73 | 21.40 | 22.59 | 22.59 | -3.67% | 25,579,720 |
| Sep 24, 2025 | 24.95 | 25.22 | 23.21 | 23.45 | 23.45 | -4.95% | 26,946,900 |
| Sep 23, 2025 | 25.01 | 25.61 | 23.60 | 24.67 | 24.67 | 0.90% | 40,659,600 |
| Sep 22, 2025 | 20.00 | 24.85 | 19.87 | 24.45 | 24.45 | 19.38% | 49,365,500 |
| Sep 19, 2025 | 19.89 | 20.80 | 19.80 | 20.48 | 20.48 | 2.86% | 31,532,700 |
| Sep 18, 2025 | 20.28 | 20.52 | 19.57 | 19.91 | 19.91 | 0.40% | 22,036,644 |
| Sep 17, 2025 | 19.14 | 20.15 | 18.88 | 19.83 | 19.83 | 1.90% | 24,438,900 |
| Sep 16, 2025 | 19.35 | 19.75 | 18.65 | 19.46 | 19.46 | 0.57% | 21,468,147 |
| Sep 15, 2025 | 19.11 | 19.96 | 18.78 | 19.35 | 19.35 | 3.59% | 31,247,500 |
| Sep 12, 2025 | 17.54 | 18.71 | 17.25 | 18.68 | 18.68 | 8.73% | 32,935,902 |
| Sep 11, 2025 | 17.05 | 17.88 | 16.64 | 17.18 | 17.18 | 1.18% | 29,445,800 |
| Sep 10, 2025 | 15.66 | 17.02 | 15.42 | 16.98 | 16.98 | 11.71% | 48,395,800 |
| Sep 9, 2025 | 14.77 | 15.24 | 13.92 | 15.20 | 15.20 | 9.27% | 31,108,235 |
| Sep 8, 2025 | 13.85 | 13.99 | 13.16 | 13.91 | 13.91 | 0.14% | 19,487,000 |
Page 1 of 44