Applied Digital (APLD) Price: 23.82

Applied Digital Corp. (APLD)

23.82 -1.52 (-6.02%) USD | NASDAQ | Oct 07, 16:00

24.94 +1.12 (+4.72%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2002. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	25.30	25.89	24.82	25.34	22.69M
Oct 05, 2026	25.55	25.63	24.22	24.70	23.86M
Oct 02, 2026	25.12	26.85	24.82	25.38	26.39M
Oct 01, 2026	24.44	24.74	23.59	24.16	17.33M
Sep 30, 2026	25.62	25.73	24.36	24.37	15.50M
Sep 29, 2026	24.96	25.67	24.43	25.41	16.01M
Sep 28, 2026	25.60	25.99	24.50	24.53	14.99M
Sep 25, 2026	27.22	27.48	25.96	26.25	14.01M
Sep 24, 2026	26.63	27.84	26.26	27.06	13.17M
Sep 23, 2026	28.81	28.90	27.20	27.23	13.73M
Sep 22, 2026	28.16	29.10	28.02	28.54	13.09M
Sep 21, 2026	28.56	28.84	27.70	28.19	18.22M
Sep 18, 2026	26.97	28.30	26.15	28.12	23.88M
Sep 17, 2026	25.74	26.80	24.85	26.38	24.00M
Sep 16, 2026	24.13	24.86	23.76	24.39	19.03M
Sep 15, 2026	24.29	24.63	23.39	23.42	13.54M
Sep 14, 2026	24.46	25.50	24.38	24.58	14.98M
Sep 11, 2026	26.34	26.87	25.95	26.42	10.09M
Sep 10, 2026	26.30	27.08	25.74	25.78	12.05M
Sep 09, 2026	28.69	28.97	27.04	27.14	11.79M
Sep 08, 2026	27.20	29.15	27.14	28.31	19.99M
Sep 04, 2026	26.00	26.48	25.78	26.37	13.47M
Sep 03, 2026	24.94	25.97	24.53	25.91	15.97M
Sep 02, 2026	24.00	25.00	23.83	24.91	16.88M
Sep 01, 2026	24.70	25.08	24.10	24.29	15.17M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks