Applied Digital (APLD) Price: 18.25

Applied Digital Corp. (APLD)

18.25 -0.84 (-4.40%) USD | NASDAQ | Oct 23, 16:00

18.24 -0.01 (-0.05%) 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 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
Oct 09, 2026	23.85	24.11	22.77	23.68	23.70M
Oct 08, 2026	24.35	24.43	22.62	23.85	55.49M
Oct 07, 2026	24.55	24.90	23.68	23.81	48.76M
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

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