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