Education
About Us
Working with TipRanks
Follow Us
Applied Digital Corporation (APLD)
NASDAQ:APLD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
23.00
24.83
23.00
23.90
23.90
+8.64%
31,804,230
1.03
Dec 17, 2025
24.43
24.94
21.93
22.00
22.00
-9.24%
29,286,289
0.95
Dec 16, 2025
23.36
24.30
22.15
24.24
24.24
+5.48%
33,022,871
1.08
Dec 15, 2025
27.86
27.86
22.90
22.98
22.98
-17.52%
43,525,340
1.44
Dec 12, 2025
30.26
31.79
27.78
27.86
27.86
-9.43%
24,669,609
0.81
Dec 11, 2025
30.35
30.85
28.92
30.76
30.76
-0.74%
21,150,930
0.69
Dec 10, 2025
32.20
32.60
30.92
30.99
30.99
-5.43%
18,524,010
0.60
Dec 09, 2025
31.91
34.86
31.90
32.77
32.77
+2.06%
31,545,859
1.02
Dec 08, 2025
31.54
32.34
30.42
32.11
32.11
+2.85%
17,345,600
0.56
Dec 05, 2025
31.84
31.96
29.59
31.22
31.22
+0.26%
27,001,641
0.87
Dec 04, 2025
29.18
31.69
28.70
31.14
31.14
+6.06%
22,458,230
0.72
Dec 03, 2025
27.85
29.73
26.86
29.36
29.36
+4.67%
20,922,160
0.68
Dec 02, 2025
28.60
30.30
28.03
28.05
28.05
-0.57%
32,944,379
1.07
Dec 01, 2025
25.91
28.94
25.69
28.21
28.21
+4.10%
24,936,580
0.81
Nov 28, 2025
25.50
27.34
25.25
27.10
27.10
+8.66%
19,895,369
0.65
Nov 26, 2025
24.27
25.32
23.82
24.94
24.94
+5.05%
21,975,461
0.71
Nov 25, 2025
22.66
23.75
21.41
23.74
23.74
-0.21%
19,650,359
0.63
Nov 24, 2025
21.60
23.80
21.05
23.79
23.79
+12.80%
27,304,740
0.88
Nov 21, 2025
21.25
21.49
19.01
21.09
21.09
-1.31%
36,810,168
1.20
Nov 20, 2025
25.94
26.60
21.29
21.37
21.37
-7.45%
38,275,047
1.25
Nov 19, 2025
22.80
24.25
22.40
23.09
23.09
+1.09%
27,489,779
0.90
Nov 18, 2025
22.27
23.61
21.88
22.84
22.84
-0.41%
26,812,070
0.88
Nov 17, 2025
23.76
24.67
22.71
22.94
22.94
-3.02%
25,429,830
0.83
Nov 14, 2025
21.18
25.00
20.55
23.65
23.65
+2.56%
44,561,160
1.44
Nov 13, 2025
25.44
26.00
22.98
23.06
23.06
-12.68%
31,351,770
1.02
Nov 12, 2025
28.95
29.08
25.52
26.41
26.41
-7.56%
27,253,600
0.89
Nov 11, 2025
30.35
30.50
27.64
28.57
28.57
-9.13%
22,741,500
0.74
Nov 10, 2025
32.17
33.55
31.26
31.44
31.44
+1.48%
23,962,350
0.78
Nov 07, 2025
29.66
31.22
28.01
30.98
30.98
-0.32%
25,624,100
0.84
Nov 06, 2025
33.63
33.90
31.03
31.08
31.08
-6.07%
20,430,010
0.67
Nov 05, 2025
31.14
33.56
30.95
33.09
33.09
+6.54%
19,861,869
0.64
Nov 04, 2025
30.77
33.68
29.95
31.06
31.06
-5.51%
28,974,850
0.94
Nov 03, 2025
35.39
35.62
32.52
32.87
32.87
-5.16%
27,104,689
0.87
Oct 31, 2025
34.93
36.78
33.55
34.66
34.66
+2.09%
31,337,311
1.00
Oct 30, 2025
33.39
35.69
32.80
33.95
33.95
-1.37%
24,060,131
0.76
Oct 29, 2025
35.00
36.32
33.12
34.42
34.42
+0.26%
29,135,029
0.87
Oct 28, 2025
34.20
37.17
33.63
34.33
34.33
-0.06%
32,319,930
0.97
Oct 27, 2025
34.45
34.80
33.37
34.35
34.35
+2.75%
21,342,150
0.64
Oct 24, 2025
34.25
35.73
33.00
33.43
33.43
+0.15%
29,775,141
0.90
Oct 23, 2025
31.22
33.89
30.64
33.38
33.38
+9.01%
25,086,811
0.76
Oct 22, 2025
33.29
33.84
29.09
30.62
30.62
-5.90%
46,846,434
1.43
Oct 21, 2025
35.20
35.36
32.08
32.54
32.54
-9.36%
26,889,240
0.83
Oct 20, 2025
35.73
36.35
33.88
35.90
35.90
+4.85%
24,191,010
0.74
Oct 17, 2025
35.00
36.02
33.06
34.24
34.24
-6.55%
30,485,789
0.93
Oct 16, 2025
38.25
40.20
36.43
36.64
36.64
-2.97%
41,140,281
1.25
Oct 15, 2025
36.78
40.08
35.61
37.76
37.76
+7.76%
52,351,078
1.59
Oct 14, 2025
34.07
38.10
32.80
35.04
35.04
+2.34%
48,889,367
1.50
Oct 13, 2025
36.38
39.33
34.20
34.24
34.24
+0.74%
56,662,559
1.75
Oct 10, 2025
37.02
39.07
32.83
33.99
33.99
+16.05%
108,028,094
3.49
Oct 09, 2025
28.18
29.98
27.07
29.29
29.29
+4.83%
43,613,727
1.43
Rows: