Education
About Us
Working with TipRanks
Follow Us
Applied Digital Corporation (APLD)
NASDAQ:APLD
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
39.68
39.89
36.99
38.07
38.07
-5.35%
30,467,100
1.00
Jan 28, 2026
42.15
42.27
38.85
40.22
40.22
-2.73%
30,478,619
1.00
Jan 27, 2026
36.76
42.10
36.49
41.35
41.35
+14.29%
47,555,738
1.57
Jan 26, 2026
38.65
41.61
35.72
36.18
36.18
-4.01%
48,010,801
1.60
Jan 23, 2026
34.30
39.00
33.22
37.69
37.69
+8.49%
48,042,820
1.63
Jan 22, 2026
35.45
36.14
33.88
34.74
34.74
-0.91%
29,082,840
0.97
Jan 21, 2026
36.33
38.00
32.32
35.06
35.06
-1.13%
42,153,520
1.42
Jan 20, 2026
35.41
37.25
33.62
35.46
35.46
-5.19%
34,983,621
1.19
Jan 19, 2026
35.19
37.47
34.52
37.40
37.40
0.00%
0
0.00
Jan 16, 2026
35.19
37.47
34.52
37.40
37.40
+6.19%
31,828,051
1.06
Jan 15, 2026
36.85
37.06
35.05
35.22
35.22
-2.44%
25,988,740
0.85
Jan 14, 2026
35.98
36.25
34.71
36.10
36.10
-1.66%
30,396,369
0.99
Jan 13, 2026
38.36
39.00
36.33
36.71
36.71
-3.93%
32,424,381
1.04
Jan 12, 2026
36.66
39.51
35.94
38.21
38.21
+1.41%
50,577,941
1.58
Jan 09, 2026
32.93
38.32
31.82
37.68
37.68
+17.97%
86,363,445
2.75
Jan 08, 2026
31.65
35.50
31.06
31.94
31.94
+8.05%
91,307,438
3.02
Jan 07, 2026
31.00
31.45
29.52
29.56
29.56
-2.31%
43,957,672
1.46
Jan 06, 2026
29.83
30.63
28.88
30.26
30.26
+0.20%
30,638,820
1.02
Jan 05, 2026
29.13
30.68
28.56
30.20
30.20
+7.44%
34,572,602
1.16
Jan 02, 2026
25.31
28.44
24.65
28.11
28.11
+14.64%
36,069,539
1.21
Dec 31, 2025
24.31
25.94
24.24
24.52
24.52
+1.83%
29,076,420
0.98
Dec 30, 2025
25.88
26.37
24.07
24.08
24.08
-2.94%
25,504,900
0.86
Dec 29, 2025
23.58
24.97
23.42
24.81
24.81
+3.16%
16,678,600
0.56
Dec 26, 2025
25.75
25.76
23.96
24.05
24.05
-6.49%
15,491,940
0.52
Dec 24, 2025
25.98
26.53
25.56
25.72
25.72
-1.38%
7,859,764
0.26
Dec 23, 2025
26.82
27.68
25.93
26.08
26.08
-6.12%
17,906,939
0.59
Dec 22, 2025
29.16
29.46
27.74
27.78
27.78
-0.25%
23,209,090
0.76
Dec 19, 2025
24.57
27.89
24.33
27.85
27.85
+16.53%
38,058,887
1.23
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
Rows: