Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
14.80
-0.17 (-1.14%)
At close: Aug 13, 2025, 4:00 PM
14.73
-0.07 (-0.47%)
Pre-market: Aug 14, 2025, 5:05 AM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.24 | 15.85 | 14.23 | 14.80 | 14.80 | -1.14% | 24,686,724 |
| Aug 12, 2025 | 14.01 | 15.13 | 13.83 | 14.97 | 14.97 | 6.70% | 25,595,932 |
| Aug 11, 2025 | 14.27 | 14.58 | 13.90 | 14.03 | 14.03 | -1.20% | 19,107,236 |
| Aug 8, 2025 | 14.19 | 14.49 | 13.61 | 14.20 | 14.20 | -0.28% | 19,089,181 |
| Aug 7, 2025 | 14.98 | 15.36 | 13.65 | 14.24 | 14.24 | -3.72% | 28,969,248 |
| Aug 6, 2025 | 14.83 | 15.20 | 14.10 | 14.79 | 14.79 | -0.67% | 32,663,557 |
| Aug 5, 2025 | 13.80 | 14.90 | 13.55 | 14.89 | 14.89 | 6.74% | 43,452,655 |
| Aug 4, 2025 | 12.83 | 13.95 | 12.35 | 13.95 | 13.95 | 11.42% | 41,274,675 |
| Aug 1, 2025 | 12.47 | 13.07 | 11.40 | 12.52 | 12.52 | -4.72% | 50,626,514 |
| Jul 31, 2025 | 12.57 | 14.06 | 12.20 | 13.14 | 13.14 | 31.01% | 138,168,411 |
| Jul 30, 2025 | 10.05 | 10.40 | 9.79 | 10.03 | 10.03 | -0.89% | 28,882,089 |
| Jul 29, 2025 | 10.33 | 10.35 | 9.80 | 10.12 | 10.12 | -4.35% | 22,822,320 |
| Jul 28, 2025 | 10.98 | 11.01 | 10.33 | 10.58 | 10.58 | -1.58% | 20,512,822 |
| Jul 25, 2025 | 11.40 | 11.51 | 10.74 | 10.75 | 10.75 | -4.02% | 17,605,553 |
| Jul 24, 2025 | 11.04 | 11.45 | 10.80 | 11.20 | 11.20 | 2.47% | 19,833,784 |
| Jul 23, 2025 | 11.09 | 11.23 | 10.55 | 10.93 | 10.93 | -0.18% | 17,567,096 |
| Jul 22, 2025 | 11.12 | 11.13 | 10.35 | 10.95 | 10.95 | -1.26% | 22,585,448 |
| Jul 21, 2025 | 12.19 | 12.21 | 11.00 | 11.09 | 11.09 | -7.04% | 42,467,600 |
| Jul 18, 2025 | 11.47 | 12.15 | 11.20 | 11.93 | 11.93 | 9.35% | 55,754,865 |
| Jul 17, 2025 | 10.18 | 11.24 | 10.08 | 10.91 | 10.91 | 8.45% | 54,710,461 |
| Jul 16, 2025 | 10.07 | 10.42 | 9.75 | 10.06 | 10.06 | 0.90% | 28,956,344 |
| Jul 15, 2025 | 9.71 | 10.25 | 9.60 | 9.97 | 9.97 | 4.73% | 36,556,688 |
| Jul 14, 2025 | 9.28 | 9.69 | 9.24 | 9.52 | 9.52 | 3.70% | 22,574,129 |
| Jul 11, 2025 | 9.33 | 9.39 | 9.02 | 9.18 | 9.18 | -1.61% | 17,617,397 |
| Jul 10, 2025 | 9.49 | 9.64 | 9.28 | 9.33 | 9.33 | -1.89% | 18,123,678 |
| Jul 9, 2025 | 9.35 | 9.58 | 9.13 | 9.51 | 9.51 | 3.15% | 24,474,649 |
| Jul 8, 2025 | 9.84 | 9.85 | 9.20 | 9.22 | 9.22 | -4.55% | 26,939,109 |
| Jul 7, 2025 | 10.16 | 10.17 | 9.35 | 9.66 | 9.66 | -7.56% | 31,299,647 |
| Jul 3, 2025 | 10.60 | 10.67 | 10.26 | 10.45 | 10.45 | -1.04% | 17,883,734 |
| Jul 2, 2025 | 9.84 | 10.62 | 9.77 | 10.56 | 10.56 | 8.20% | 45,738,656 |
| Jul 1, 2025 | 10.00 | 10.37 | 9.71 | 9.76 | 9.76 | -3.08% | 29,309,562 |
| Jun 30, 2025 | 10.56 | 10.76 | 10.05 | 10.07 | 10.07 | -2.99% | 32,007,932 |
| Jun 27, 2025 | 10.91 | 10.96 | 10.16 | 10.38 | 10.38 | -1.70% | 50,665,367 |
| Jun 26, 2025 | 9.89 | 10.69 | 9.69 | 10.56 | 10.56 | 7.54% | 50,733,638 |
| Jun 25, 2025 | 10.56 | 10.75 | 9.70 | 9.82 | 9.82 | -4.84% | 34,364,894 |
| Jun 24, 2025 | 10.15 | 10.53 | 9.90 | 10.32 | 10.32 | 4.56% | 32,706,530 |
| Jun 23, 2025 | 10.04 | 10.27 | 9.41 | 9.87 | 9.87 | -4.45% | 38,424,579 |
| Jun 20, 2025 | 10.72 | 10.87 | 10.13 | 10.33 | 10.33 | -2.64% | 37,573,542 |
| Jun 18, 2025 | 10.96 | 11.02 | 10.58 | 10.61 | 10.61 | -3.46% | 29,145,428 |
| Jun 17, 2025 | 11.30 | 11.78 | 10.95 | 10.99 | 10.99 | -4.85% | 30,211,794 |
| Jun 16, 2025 | 11.42 | 11.73 | 10.89 | 11.55 | 11.55 | 3.31% | 40,956,558 |
| Jun 13, 2025 | 12.03 | 12.53 | 11.09 | 11.18 | 11.18 | -10.63% | 62,480,585 |
| Jun 12, 2025 | 11.92 | 13.09 | 11.75 | 12.51 | 12.51 | 3.82% | 74,875,444 |
| Jun 11, 2025 | 12.33 | 12.47 | 11.75 | 12.05 | 12.05 | -3.45% | 44,883,061 |
| Jun 10, 2025 | 13.03 | 13.28 | 12.18 | 12.48 | 12.48 | -4.15% | 62,090,144 |
| Jun 9, 2025 | 14.52 | 14.58 | 12.94 | 13.02 | 13.02 | -6.06% | 97,468,186 |
| Jun 6, 2025 | 13.12 | 15.42 | 13.06 | 13.86 | 13.86 | 8.54% | 182,081,512 |
| Jun 5, 2025 | 13.97 | 14.49 | 12.48 | 12.77 | 12.77 | -3.62% | 195,827,615 |
| Jun 4, 2025 | 10.48 | 13.47 | 10.46 | 13.25 | 13.25 | 29.27% | 219,053,333 |
| Jun 3, 2025 | 10.71 | 10.71 | 9.60 | 10.25 | 10.25 | 1.08% | 151,267,857 |