Education
About Us
Working with TipRanks
Follow Us
Applied Digital Corporation (APLD)
NASDAQ:APLD
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: