Applied Digital Corporation APLD
15.97 USD -0.98 (-5.78%)
Regular-session close
15.53 -0.44 -2.76%
After hours · Nov 13, 7:59 PM ET
15.01 Day range 16.76
14.17 52-week range 49.65
- YTD
- -34.87%
- 1 year
- -30.75%
APLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.75 | 16.76 | 15.01 | 15.97 | -0.98 | -5.78% | 25,316,177 |
| Nov 12, 2026 | 16.63 | 17.58 | 16.23 | 16.95 | -0.96 | -5.36% | 23,565,141 |
| Nov 11, 2026 | 18.06 | 18.60 | 17.37 | 17.91 | +1.23 | +7.37% | 27,925,124 |
| Nov 10, 2026 | 16.30 | 17.27 | 16.04 | 16.68 | -0.04 | -0.24% | 20,340,192 |
| Nov 9, 2026 | 15.64 | 16.94 | 15.32 | 16.72 | +1.17 | +7.52% | 22,054,318 |
| Nov 6, 2026 | 15.49 | 15.80 | 14.71 | 15.55 | +1.38 | +9.74% | 34,306,900 |
| Nov 5, 2026 | 15.93 | 16.03 | 13.11 | 14.17 | -2.44 | -14.69% | 49,926,600 |
| Nov 4, 2026 | 17.00 | 17.93 | 16.06 | 16.61 | -1.20 | -6.74% | 35,105,400 |
| Nov 3, 2026 | 16.42 | 17.99 | 16.20 | 17.81 | +1.59 | +9.80% | 26,919,000 |
| Nov 2, 2026 | 17.90 | 17.90 | 16.16 | 16.22 | -1.60 | -8.98% | 23,662,100 |
| Oct 30, 2026 | 18.21 | 18.44 | 17.19 | 17.82 | -1.59 | -8.19% | 26,640,300 |
| Oct 29, 2026 | 19.59 | 20.23 | 19.16 | 19.41 | -0.98 | -4.81% | 16,293,000 |
| Oct 28, 2026 | 20.05 | 20.43 | 18.95 | 20.39 | +0.88 | +4.51% | 29,648,600 |
| Oct 27, 2026 | 18.38 | 19.77 | 18.26 | 19.51 | +1.68 | +9.42% | 20,715,000 |
| Oct 26, 2026 | 17.82 | 18.67 | 17.50 | 17.83 | -0.42 | -2.30% | 27,142,000 |
| Oct 23, 2026 | 18.98 | 19.49 | 18.14 | 18.25 | -0.84 | -4.40% | 18,271,000 |
| Oct 22, 2026 | 20.00 | 20.50 | 18.72 | 19.09 | -1.89 | -9.01% | 26,803,100 |
| Oct 21, 2026 | 20.20 | 21.56 | 19.87 | 20.98 | +1.65 | +8.54% | 29,199,900 |
| Oct 20, 2026 | 18.60 | 20.14 | 18.42 | 19.33 | +0.08 | +0.42% | 20,125,200 |
| Oct 19, 2026 | 19.42 | 20.14 | 18.92 | 19.25 | +1.20 | +6.65% | 36,132,400 |
| Oct 16, 2026 | 19.77 | 19.91 | 17.65 | 18.05 | -2.34 | -11.48% | 34,941,600 |
| Oct 15, 2026 | 19.29 | 20.44 | 18.36 | 20.39 | +0.06 | +0.30% | 35,326,700 |
| Oct 14, 2026 | 21.66 | 21.80 | 20.01 | 20.33 | -2.11 | -9.40% | 30,792,300 |
| Oct 13, 2026 | 22.13 | 22.63 | 21.44 | 22.44 | -0.81 | -3.48% | 28,124,400 |
| Oct 12, 2026 | 23.55 | 23.83 | 23.06 | 23.25 | -0.43 | -1.82% | 15,572,400 |
| Oct 9, 2026 | 23.85 | 24.11 | 22.77 | 23.68 | -0.17 | -0.71% | 23,700,700 |
| Oct 8, 2026 | 24.35 | 24.43 | 22.63 | 23.85 | +0.04 | +0.17% | 55,494,600 |
| Oct 7, 2026 | 24.55 | 24.90 | 23.68 | 23.81 | -1.53 | -6.04% | 48,763,300 |
| Oct 6, 2026 | 25.30 | 25.89 | 24.82 | 25.34 | +0.64 | +2.59% | 22,690,500 |
| Oct 5, 2026 | 25.55 | 25.63 | 24.22 | 24.70 | -0.68 | -2.68% | 23,861,200 |
| Oct 2, 2026 | 25.11 | 26.85 | 24.82 | 25.38 | +1.22 | +5.05% | 26,393,700 |
| Oct 1, 2026 | 24.44 | 24.74 | 23.59 | 24.16 | -0.21 | -0.86% | 17,333,500 |
| Sep 30, 2026 | 25.61 | 25.73 | 24.36 | 24.37 | -1.04 | -4.09% | 15,501,600 |
| Sep 29, 2026 | 24.97 | 25.67 | 24.43 | 25.41 | +0.88 | +3.59% | 16,008,600 |
| Sep 28, 2026 | 25.60 | 25.99 | 24.50 | 24.53 | -1.72 | -6.55% | 14,992,600 |
| Sep 25, 2026 | 27.22 | 27.48 | 25.96 | 26.25 | -0.81 | -2.99% | 14,009,100 |
| Sep 24, 2026 | 26.63 | 27.84 | 26.25 | 27.06 | -0.17 | -0.62% | 13,173,700 |
| Sep 23, 2026 | 28.81 | 28.90 | 27.20 | 27.23 | -1.31 | -4.59% | 13,725,500 |
| Sep 22, 2026 | 28.16 | 29.10 | 28.02 | 28.54 | +0.35 | +1.24% | 13,089,100 |
| Sep 21, 2026 | 28.56 | 28.84 | 27.70 | 28.19 | +0.07 | +0.25% | 18,221,800 |
| Sep 18, 2026 | 26.97 | 28.30 | 26.15 | 28.12 | +1.74 | +6.60% | 23,876,100 |
| Sep 17, 2026 | 25.75 | 26.80 | 24.85 | 26.38 | +1.99 | +8.16% | 24,003,400 |
| Sep 16, 2026 | 24.13 | 24.86 | 23.76 | 24.39 | +0.97 | +4.14% | 19,033,700 |
| Sep 15, 2026 | 24.29 | 24.63 | 23.39 | 23.42 | -1.16 | -4.72% | 13,543,600 |
| Sep 14, 2026 | 24.45 | 25.50 | 24.38 | 24.58 | -1.84 | -6.96% | 14,977,300 |
| Sep 11, 2026 | 26.34 | 26.87 | 25.95 | 26.42 | +0.64 | +2.48% | 10,085,400 |
| Sep 10, 2026 | 26.30 | 27.08 | 25.74 | 25.78 | -1.36 | -5.01% | 12,049,100 |
| Sep 9, 2026 | 28.69 | 28.97 | 27.04 | 27.14 | -1.17 | -4.13% | 11,785,600 |
| Sep 8, 2026 | 27.20 | 29.15 | 27.14 | 28.31 | +1.94 | +7.36% | 19,993,000 |
| Sep 4, 2026 | 26.00 | 26.48 | 25.78 | 26.37 | +0.46 | +1.78% | 13,468,000 |
| Sep 3, 2026 | 24.94 | 25.97 | 24.53 | 25.91 | +1.00 | +4.01% | 15,966,500 |
| Sep 2, 2026 | 24.00 | 25.00 | 23.83 | 24.91 | +0.62 | +2.55% | 16,880,900 |
| Sep 1, 2026 | 24.70 | 25.08 | 24.09 | 24.29 | -1.12 | -4.41% | 15,171,000 |
| Aug 31, 2026 | 25.26 | 25.50 | 24.83 | 25.41 | +0.07 | +0.28% | 12,020,000 |
| Aug 28, 2026 | 26.80 | 27.01 | 25.09 | 25.34 | -2.10 | -7.65% | 19,791,300 |
| Aug 27, 2026 | 27.73 | 28.64 | 27.28 | 27.44 | +0.57 | +2.12% | 16,124,800 |
| Aug 26, 2026 | 28.49 | 28.70 | 26.86 | 26.87 | -1.98 | -6.86% | 13,311,900 |
| Aug 25, 2026 | 27.34 | 28.93 | 27.08 | 28.85 | +1.96 | +7.29% | 13,302,300 |
| Aug 24, 2026 | 26.65 | 27.48 | 26.06 | 26.89 | -0.32 | -1.18% | 11,738,500 |
| Aug 21, 2026 | 29.23 | 29.61 | 26.93 | 27.21 | -1.44 | -5.03% | 17,942,000 |
| Aug 20, 2026 | 28.00 | 29.21 | 27.61 | 28.65 | +0.42 | +1.49% | 13,969,100 |
| Aug 19, 2026 | 28.31 | 28.84 | 26.64 | 28.23 | -0.28 | -0.98% | 17,720,100 |
| Aug 18, 2026 | 29.99 | 30.69 | 28.10 | 28.51 | -2.67 | -8.56% | 18,093,200 |
| Aug 17, 2026 | 31.18 | 31.85 | 30.60 | 31.18 | -0.02 | -0.06% | 13,582,700 |
| Aug 14, 2026 | 30.41 | 31.33 | 29.63 | 31.20 | +0.58 | +1.89% | 18,077,200 |
65 days, newest first. Daily bars as drawn on the APLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.