Applied Digital (APLD) Price: 15.97

Applied Digital Corp. (APLD)

15.97 -0.98 (-5.78%) USD | NASDAQ | Nov 13, 16:00

15.52 -0.45 (-2.82%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	16.75	16.80	15.01	15.97	25.58M
Nov 12, 2026	16.69	17.58	16.23	16.95	23.74M
Nov 11, 2026	18.13	18.60	17.36	17.91	28.27M
Nov 10, 2026	16.29	17.27	16.04	16.68	20.83M
Nov 09, 2026	15.65	16.94	15.32	16.72	22.22M
Nov 06, 2026	15.49	15.80	14.71	15.55	34.38M
Nov 05, 2026	15.92	16.03	13.12	14.17	49.93M
Nov 04, 2026	17.00	17.93	16.06	16.61	35.11M
Nov 03, 2026	16.42	17.99	16.20	17.81	26.92M
Nov 02, 2026	17.90	17.90	16.16	16.22	23.66M
Oct 30, 2026	18.21	18.44	17.20	17.82	26.64M
Oct 29, 2026	19.59	20.23	19.16	19.41	16.29M
Oct 28, 2026	20.04	20.44	18.95	20.39	29.65M
Oct 27, 2026	18.38	19.77	18.26	19.51	20.72M
Oct 26, 2026	17.82	18.67	17.50	17.83	27.14M
Oct 23, 2026	18.98	19.49	18.14	18.25	18.27M
Oct 22, 2026	20.00	20.50	18.72	19.09	26.80M
Oct 21, 2026	20.20	21.56	19.87	20.98	29.20M
Oct 20, 2026	18.60	20.14	18.42	19.33	20.13M
Oct 19, 2026	19.42	20.14	18.92	19.25	36.13M
Oct 16, 2026	19.78	19.91	17.65	18.05	34.94M
Oct 15, 2026	19.29	20.44	18.36	20.39	35.33M
Oct 14, 2026	21.66	21.80	20.01	20.32	30.79M
Oct 13, 2026	22.13	22.62	21.44	22.44	28.12M
Oct 12, 2026	23.55	23.83	23.06	23.25	15.57M

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