Applied Digital Corporation (APLD)
NASDAQ:APLD
Want to see APLD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
47.59
48.50
45.41
45.87
45.87
-4.48%
22,215,230
1.05
May 21, 2026
42.37
48.57
42.30
48.02
48.02
+21.51%
43,074,441
2.09
May 20, 2026
37.99
39.59
36.35
39.52
39.52
+7.92%
27,508,609
1.34
May 19, 2026
37.75
38.79
35.68
36.62
36.62
-6.44%
15,285,920
0.74
May 18, 2026
43.09
43.09
37.60
39.14
39.14
-8.04%
19,632,859
0.95
May 15, 2026
44.31
44.32
42.10
42.56
42.56
-8.88%
17,723,109
0.86
May 14, 2026
45.39
47.79
44.20
46.71
46.71
+2.70%
16,359,260
0.80
May 13, 2026
44.97
46.28
42.93
45.48
45.48
+3.53%
15,283,260
0.74
May 12, 2026
43.84
45.39
41.05
43.93
43.93
-1.48%
20,248,340
0.99
May 11, 2026
40.38
46.64
38.83
44.59
44.59
+8.10%
27,301,131
1.33
May 08, 2026
42.40
42.40
40.27
41.25
41.25
-0.67%
19,715,609
0.96
May 07, 2026
43.32
43.85
40.16
41.53
41.53
-6.13%
25,434,910
1.23
May 06, 2026
40.27
44.25
40.01
44.24
44.24
+10.93%
32,688,561
1.56
May 05, 2026
36.50
39.94
35.69
39.88
39.88
+11.93%
32,489,840
1.56
May 04, 2026
33.64
36.24
32.01
35.63
35.63
+6.20%
23,993,350
1.14
May 01, 2026
34.21
35.15
33.30
33.55
33.55
-2.04%
17,041,301
0.80
Apr 30, 2026
33.21
35.35
33.20
34.25
34.25
+4.79%
21,590,711
1.01
Apr 29, 2026
32.31
32.78
30.86
32.69
32.69
+1.79%
16,673,900
0.78
Apr 28, 2026
32.00
32.84
30.51
32.11
32.11
-4.63%
22,493,850
1.04
Apr 27, 2026
35.16
35.88
33.31
33.67
33.67
-3.74%
20,833,311
0.96
Apr 24, 2026
37.47
38.54
34.82
34.98
34.98
-3.77%
35,310,352
1.61
Apr 23, 2026
34.80
37.27
34.58
36.35
36.35
+12.09%
55,485,367
2.54
Apr 22, 2026
32.50
33.10
31.31
32.43
32.43
+3.54%
17,081,980
0.76
Apr 21, 2026
33.70
34.16
31.18
31.32
31.32
-2.70%
26,536,580
1.18
Apr 20, 2026
30.94
32.55
30.30
32.19
32.19
+2.09%
22,174,330
0.98
Apr 17, 2026
30.85
31.72
30.24
31.53
31.53
+4.79%
19,767,850
0.86
Apr 16, 2026
31.19
31.35
29.42
30.09
30.09
-2.34%
15,236,540
0.67
Apr 15, 2026
31.44
31.79
29.66
30.81
30.81
-2.10%
24,272,750
1.06
Apr 14, 2026
29.10
31.92
28.88
31.47
31.47
+14.02%
37,953,832
1.68
Apr 13, 2026
25.66
27.87
25.56
27.60
27.60
+5.10%
21,422,400
0.94
Apr 10, 2026
26.38
28.25
26.10
26.26
26.26
+2.70%
26,413,199
1.15
Apr 09, 2026
26.05
27.40
25.07
25.57
25.57
-7.99%
35,842,887
1.55
Apr 08, 2026
28.45
29.39
27.35
27.79
27.79
+10.37%
37,853,121
1.58
Apr 07, 2026
25.05
25.59
24.38
25.18
25.18
-0.04%
20,180,869
0.81
Apr 06, 2026
24.89
26.17
24.78
25.19
25.19
+2.57%
17,887,650
0.70
Apr 03, 2026
22.78
24.95
22.62
24.56
24.56
0.00%
0
0.00
Apr 02, 2026
22.78
24.95
22.62
24.56
24.56
+0.29%
19,745,770
0.76
Apr 01, 2026
24.30
25.95
24.23
24.49
24.49
+3.16%
25,220,090
0.96
Mar 31, 2026
21.30
23.79
21.03
23.74
23.74
+15.55%
23,993,109
0.91
Mar 30, 2026
24.08
24.13
20.00
20.55
20.55
-13.53%
27,139,010
1.03
Mar 27, 2026
25.45
25.45
23.28
23.76
23.76
-7.60%
16,121,550
0.61
Mar 26, 2026
27.63
27.63
25.30
25.72
25.72
-9.36%
19,488,609
0.74
Mar 25, 2026
27.60
28.66
26.79
28.37
28.37
+5.90%
14,578,520
0.56
Mar 24, 2026
26.67
27.51
26.08
26.79
26.79
-1.72%
12,769,310
0.49
Mar 23, 2026
26.42
27.65
26.16
27.26
27.26
+5.13%
14,794,810
0.56
Mar 20, 2026
26.55
26.60
24.87
25.93
25.93
-2.88%
17,396,939
0.65
Mar 19, 2026
26.06
26.86
25.42
26.70
26.70
+0.19%
12,211,710
0.45
Mar 18, 2026
27.40
27.76
26.60
26.65
26.65
-3.13%
12,415,020
0.45
Mar 17, 2026
27.40
27.99
26.90
27.51
27.51
-0.72%
11,360,980
0.41
Mar 16, 2026
28.58
29.08
27.38
27.71
27.71
+2.44%
14,446,910
0.51
Rows: