Applied Digital Corporati... (APLD)
NASDAQ: APLD
· Real-Time Price · USD
7.58
0.22 (2.99%)
At close: May 27, 2025, 3:59 PM
7.58
0.00%
After-hours: May 27, 2025, 04:40 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.29 | 7.52 | 7.09 | 7.36 | 7.36 | n/a | 24,495,286 |
| May 22, 2025 | 7.10 | 7.70 | 6.97 | 7.48 | 7.48 | 1.63% | 55,900,900 |
| May 21, 2025 | 6.64 | 7.33 | 6.53 | 6.78 | 6.78 | -9.36% | 45,438,010 |
| May 20, 2025 | 6.85 | 6.90 | 6.43 | 6.73 | 6.73 | -0.74% | 36,593,400 |
| May 19, 2025 | 6.45 | 6.85 | 6.33 | 6.82 | 6.82 | 1.34% | 51,558,225 |
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.