Applied Digital Corp. (APLD)
26.89
-0.32
(-1.18%)
USD |
NASDAQ |
Aug 24, 16:00
26.86
-0.03
(-0.11%)
After-Hours: 20:00
Applied Digital Price : 26.89 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 26.65 | 27.48 | 26.06 | 26.89 | 11.74M |
| Aug 21, 2026 | 29.23 | 29.61 | 26.93 | 27.21 | 17.94M |
| Aug 20, 2026 | 28.00 | 29.21 | 27.61 | 28.65 | 13.97M |
| Aug 19, 2026 | 28.31 | 28.84 | 26.64 | 28.23 | 17.72M |
| Aug 18, 2026 | 29.98 | 30.69 | 28.10 | 28.51 | 18.09M |
| Aug 17, 2026 | 31.18 | 31.85 | 30.60 | 31.18 | 13.58M |
| Aug 14, 2026 | 30.41 | 31.33 | 29.63 | 31.20 | 18.08M |
| Aug 13, 2026 | 31.07 | 32.18 | 30.45 | 30.62 | 16.12M |
| Aug 12, 2026 | 32.35 | 33.04 | 30.35 | 31.15 | 18.71M |
| Aug 11, 2026 | 29.99 | 30.10 | 29.11 | 29.69 | 12.16M |
| Aug 10, 2026 | 29.28 | 30.72 | 28.98 | 29.06 | 15.54M |
| Aug 07, 2026 | 29.90 | 30.18 | 27.97 | 29.22 | 12.99M |
| Aug 06, 2026 | 28.30 | 30.48 | 28.17 | 28.86 | 12.58M |
| Aug 05, 2026 | 31.07 | 31.84 | 29.80 | 29.87 | 14.76M |
| Aug 04, 2026 | 29.76 | 31.84 | 29.64 | 31.27 | 20.83M |
| Aug 03, 2026 | 27.01 | 30.10 | 26.10 | 29.49 | 21.38M |
| Jul 31, 2026 | 30.00 | 30.24 | 26.94 | 27.39 | 22.02M |
| Jul 30, 2026 | 25.48 | 28.56 | 25.34 | 27.97 | 26.00M |
| Jul 29, 2026 | 26.80 | 27.01 | 22.93 | 23.22 | 31.69M |
| Jul 28, 2026 | 26.81 | 27.25 | 25.41 | 26.62 | 40.85M |
| Jul 27, 2026 | 28.06 | 28.19 | 25.77 | 26.38 | 23.74M |
| Jul 24, 2026 | 29.30 | 29.39 | 26.84 | 27.19 | 20.19M |
| Jul 23, 2026 | 29.08 | 31.22 | 29.08 | 29.89 | 13.82M |
| Jul 22, 2026 | 29.50 | 31.48 | 29.35 | 30.08 | 14.55M |
| Jul 21, 2026 | 28.66 | 30.81 | 28.66 | 30.05 | 23.35M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Riot Platforms, Inc. | 20.00 |
| Hut 8 Corp. | 79.56 |
| Cipher Digital, Inc. | 15.36 |
| TeraWulf, Inc. | 15.48 |
| Core Scientific, Inc. | 17.27 |
Price Related Metrics
| PS Ratio | 12.84 |
| Price to Book Value | 4.507 |
| Earnings Yield | -3.31% |
| Market Cap | 7.741B |