Applied Digital Corporation (APLD) Historical Stock Data
27.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLD is up 0.09% a day on average. There have been 17 days where Applied Digital Corporation closed green and 13 days where APLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 24.51 | 27.85 | ↑$3.34 (13.63%) | 24.33 | 27.89 | 36.04M |
| 2025-12-18 | 23.00 | 23.90 | ↑$0.90 (3.91%) | 23.00 | 24.83 | 30.11M |
| 2025-12-17 | 24.43 | 22.00 | ↓$2.43 (-9.95%) | 21.93 | 24.94 | 27.58M |
| 2025-12-16 | 23.36 | 24.24 | ↑$0.88 (3.77%) | 22.15 | 24.30 | 32.38M |
| 2025-12-15 | 27.69 | 22.98 | ↓$4.71 (-16.99%) | 22.90 | 27.84 | 42.94M |
| 2025-12-12 | 30.19 | 27.86 | ↓$2.33 (-7.70%) | 27.78 | 31.79 | 24.26M |
| 2025-12-11 | 30.35 | 30.76 | ↑$0.41 (1.35%) | 28.92 | 30.85 | 21.01M |
| 2025-12-10 | 32.15 | 30.99 | ↓$1.16 (-3.61%) | 30.93 | 32.60 | 18.33M |
| 2025-12-09 | 31.95 | 32.77 | ↑$0.82 (2.57%) | 31.92 | 34.86 | 31.47M |
| 2025-12-08 | 31.49 | 32.11 | ↑$0.62 (1.97%) | 30.42 | 32.34 | 17.28M |
| 2025-12-05 | 31.84 | 31.22 | ↓$0.62 (-1.93%) | 29.59 | 31.96 | 26.57M |
| 2025-12-04 | 29.18 | 31.14 | ↑$1.96 (6.72%) | 28.70 | 31.68 | 22.25M |
| 2025-12-03 | 27.85 | 29.36 | ↑$1.51 (5.42%) | 26.86 | 29.73 | 20.85M |
| 2025-12-02 | 28.63 | 28.05 | ↓$0.57 (-2.01%) | 28.03 | 30.30 | 32.80M |
| 2025-12-01 | 25.85 | 28.21 | ↑$2.36 (9.13%) | 25.69 | 28.94 | 24.60M |
| 2025-11-28 | 25.46 | 27.10 | ↑$1.65 (6.46%) | 25.25 | 27.34 | 19.72M |
| 2025-11-26 | 24.20 | 24.94 | ↑$0.74 (3.06%) | 23.82 | 25.32 | 21.82M |
| 2025-11-25 | 22.66 | 23.74 | ↑$1.08 (4.77%) | 21.41 | 23.75 | 19.64M |
| 2025-11-24 | 21.60 | 23.79 | ↑$2.19 (10.14%) | 21.06 | 23.80 | 27.07M |
| 2025-11-21 | 21.25 | 21.09 | ↓$0.16 (-0.73%) | 19.01 | 21.49 | 36.68M |
| 2025-11-20 | 25.94 | 21.37 | ↓$4.57 (-17.60%) | 21.29 | 26.60 | 37.58M |
| 2025-11-19 | 22.94 | 23.09 | ↑$0.15 (0.65%) | 22.40 | 24.25 | 24.38M |
| 2025-11-18 | 22.27 | 22.84 | ↑$0.57 (2.58%) | 21.88 | 23.61 | 26.63M |
| 2025-11-17 | 23.76 | 22.94 | ↓$0.82 (-3.45%) | 22.71 | 24.67 | 25.36M |
| 2025-11-14 | 21.06 | 23.65 | ↑$2.59 (12.30%) | 20.55 | 25.00 | 44.11M |
| 2025-11-13 | 25.49 | 23.06 | ↓$2.43 (-9.53%) | 22.98 | 26.00 | 30.99M |
| 2025-11-12 | 28.99 | 26.41 | ↓$2.58 (-8.90%) | 25.52 | 29.08 | 26.77M |
| 2025-11-11 | 30.33 | 28.57 | ↓$1.76 (-5.80%) | 27.64 | 30.50 | 22.59M |
| 2025-11-10 | 32.13 | 31.44 | ↓$0.69 (-2.15%) | 31.26 | 33.55 | 23.80M |
| 2025-11-07 | 29.65 | 30.98 | ↑$1.33 (4.49%) | 28.01 | 31.22 | 25.36M |
Create an account or log in to view more rows.
$APLD I like it
$APLD volume = money
$APLD when's the offering?
$APLD BUY BUY BUY
$APLD what happen
$APLD love cooking these little bears on here
$APLD Looking for this cup to breakout.
$APLD lfg!!! So much movement ! Buy n hodl!
$APLD i hate money so im buying
$APLD I don't know shit
but I know I'm holdin till I at least triple up