Skip to main content
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
31.22
+0.08 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
30.85
-0.37 (-1.19%)
After-hours: Dec 5, 2025, 7:59 PM EST

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.8431.9629.5931.2231.220.26%26,777,534
Dec 4, 202529.1831.6928.7031.1431.146.06%22,381,717
Dec 3, 202527.8529.7326.8629.3629.364.67%20,654,330
Dec 2, 202528.6030.3028.0328.0528.05-0.57%32,794,304
Dec 1, 202525.9128.9425.6928.2128.214.10%24,833,009
Nov 28, 202525.5027.3425.2527.1027.108.66%19,664,852
Nov 26, 202524.2725.3223.8224.9424.945.05%21,858,242
Nov 25, 202522.6623.7521.4123.7423.74-0.21%19,501,001
Nov 24, 202521.6023.8021.0523.7923.7912.80%27,027,865
Nov 21, 202521.2521.4919.0121.0921.09-1.31%36,628,663
Nov 20, 202525.9426.6021.2921.3721.37-7.45%38,147,946
Nov 19, 202522.8024.2522.4023.0923.091.09%27,489,777
Nov 18, 202522.2723.6121.8822.8422.84-0.41%26,812,066
Nov 17, 202523.7624.6722.7122.9422.94-3.02%25,429,828
Nov 14, 202521.1825.0020.5523.6523.652.56%44,561,155
Nov 13, 202525.4426.0022.9823.0623.06-12.68%31,351,773
Nov 12, 202528.9529.0825.5226.4126.41-7.56%27,253,595
Nov 11, 202530.3530.5027.6428.5728.57-9.13%22,741,502
Nov 10, 202532.1733.5531.2631.4431.441.48%23,962,347
Nov 7, 202529.6631.2228.0130.9830.98-0.32%25,624,096
Nov 6, 202533.6333.9031.0331.0831.08-6.07%20,430,014
Nov 5, 202531.1433.5630.9533.0933.096.54%19,861,872
Nov 4, 202530.7733.6829.9531.0631.06-5.51%28,974,845
Nov 3, 202535.3935.6232.5232.8732.87-5.16%27,104,686
Oct 31, 202534.9336.7833.5534.6634.662.09%31,397,184
Oct 30, 202533.3935.6932.8033.9533.95-1.37%24,346,330
Oct 29, 202535.0036.3233.1234.4234.420.26%29,240,720
Oct 28, 202534.2037.1733.6334.3334.33-0.06%32,453,388
Oct 27, 202534.4534.8033.3734.3534.352.75%21,483,097
Oct 24, 202534.2535.7333.0033.4333.430.15%29,775,139
Oct 23, 202531.2233.8930.6433.3833.389.01%25,086,805
Oct 22, 202533.2933.8429.0930.6230.62-5.90%46,846,434
Oct 21, 202535.2035.3632.0832.5432.54-9.36%26,889,236
Oct 20, 202535.7336.3533.8835.9035.904.85%24,278,478
Oct 17, 202535.0036.0233.0634.2434.24-6.55%30,485,793
Oct 16, 202538.2540.2036.4336.6436.64-2.97%41,140,283
Oct 15, 202536.7840.0835.6137.7637.767.76%52,351,084
Oct 14, 202534.0738.1032.8035.0435.042.34%48,889,365
Oct 13, 202536.3839.3334.2034.2434.240.74%56,662,555
Oct 10, 202537.0239.0732.8333.9933.9916.05%108,028,081
Oct 9, 202528.1829.9827.0729.2929.294.83%43,613,729
Oct 8, 202527.7228.2226.4427.9427.942.34%20,718,208
Oct 7, 202528.4329.2626.3127.3027.30-1.48%31,017,807
Oct 6, 202527.6829.2327.4727.7127.714.45%28,013,286
Oct 3, 202526.8027.3725.2626.5326.530.23%26,999,923
Oct 2, 202526.3528.2526.2026.4726.475.88%35,030,228
Oct 1, 202522.8325.0522.3025.0025.008.98%23,678,671
Sep 30, 202522.5023.5522.0722.9422.943.57%27,743,982
Sep 29, 202522.0622.4121.1822.1522.152.03%19,268,220
Sep 26, 202522.6922.7220.8921.7121.71-3.90%22,774,664