Applied Digital Corporation (APLD)
NASDAQ:APLD
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
28.10
29.25
26.80
27.05
27.05
-1.56%
18,614,561
0.66
Mar 12, 2026
27.52
27.79
26.55
27.48
27.48
-3.65%
14,816,640
0.52
Mar 11, 2026
27.89
29.43
27.75
28.52
28.52
+4.09%
17,804,410
0.63
Mar 10, 2026
27.06
28.35
27.00
27.40
27.40
+1.37%
13,538,200
0.47
Mar 09, 2026
25.04
27.17
24.41
27.03
27.03
+7.52%
18,528,199
0.65
Mar 06, 2026
27.02
28.41
25.07
25.14
25.14
-10.50%
20,577,020
0.72
Mar 05, 2026
28.08
28.66
26.57
28.09
28.09
-1.95%
15,913,380
0.55
Mar 04, 2026
27.15
28.95
27.05
28.65
28.65
+9.56%
17,151,840
0.59
Mar 03, 2026
26.37
26.93
25.28
26.15
26.15
-6.37%
13,745,370
0.47
Mar 02, 2026
26.27
28.19
25.93
27.93
27.93
+2.42%
16,057,120
0.55
Feb 27, 2026
27.51
27.74
26.08
27.27
27.27
-4.82%
18,375,131
0.63
Feb 26, 2026
29.11
29.46
28.25
28.65
28.65
-1.48%
16,047,300
0.54
Feb 25, 2026
31.50
31.68
28.83
29.08
29.08
-5.15%
19,076,859
0.65
Feb 24, 2026
29.57
31.29
28.96
30.66
30.66
+2.20%
18,880,811
0.64
Feb 23, 2026
28.42
30.08
28.26
30.00
30.00
+3.31%
14,692,870
0.49
Feb 20, 2026
30.87
31.29
28.37
29.04
29.04
-7.90%
23,874,570
0.79
Feb 19, 2026
31.28
31.75
30.56
31.53
31.53
-1.19%
15,011,840
0.49
Feb 18, 2026
31.32
33.45
30.30
31.91
31.91
-4.92%
24,045,551
0.79
Feb 17, 2026
34.25
34.68
32.39
33.56
33.56
-4.88%
21,378,141
0.70
Feb 16, 2026
35.87
37.47
33.52
35.28
35.28
0.00%
0
0.00
Feb 13, 2026
35.87
37.47
33.52
35.28
35.28
-2.46%
22,436,990
0.72
Feb 12, 2026
37.09
37.23
34.56
36.17
36.17
-1.17%
18,236,631
0.58
Feb 11, 2026
38.37
39.34
35.13
36.60
36.60
-4.34%
23,902,930
0.76
Feb 10, 2026
37.64
39.98
37.35
37.47
37.47
-2.06%
24,413,949
0.78
Feb 09, 2026
34.30
39.35
34.16
38.26
38.26
+9.47%
36,871,680
1.18
Feb 06, 2026
29.60
35.09
29.24
34.95
34.95
+25.52%
44,656,473
1.45
Feb 05, 2026
30.01
31.47
27.62
27.85
27.85
-11.72%
29,119,789
0.95
Feb 04, 2026
36.44
36.58
29.75
31.54
31.54
-14.06%
38,343,070
1.25
Feb 03, 2026
35.53
36.73
34.15
36.70
36.70
+5.46%
26,691,480
0.87
Feb 02, 2026
33.45
36.16
32.62
34.80
34.80
+2.72%
23,149,369
0.75
Jan 30, 2026
37.22
37.96
33.53
33.88
33.88
-11.01%
30,806,641
1.01
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
Rows: