Skip to main content
APLD logo

Applied Digital Corporation

APLDNASDAQTechnologyInformation Technology Services

$18.05Today:- (-)1Y −40.45%

As of Oct 16, 2026 close

Market cap
$5.94B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.01$50.73
Volume (live)
-
Avg. volume (3M)
21.04M

Applied Digital (APLD) Historical Stock Prices

Analyze Applied Digital (APLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Applied Digital (APLD) Interactive Price Chart

Interactive historical price chart showing Applied Digital stock price movements and trends across multiple time periods.

Loading chart...

APLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
APLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202619.7819.9117.6518.0518.0534.76M
Oct 15, 202619.2920.4418.3620.3920.3934.71M
Oct 14, 202621.6621.8020.0120.3220.3229.76M
Oct 13, 202622.1322.6321.4422.4422.4427.77M
Oct 12, 202623.5523.8323.0623.2523.2514.49M
Oct 9, 202623.8524.1122.7723.6823.6823.50M
Oct 8, 202624.3524.4322.6323.8523.8554.88M
Oct 7, 202624.5524.9023.6823.8123.8139.66M
Oct 6, 202625.3025.8924.8225.3425.3422.42M
Oct 5, 202625.5525.6324.2224.7024.7023.86M
Oct 2, 202625.1126.8524.8225.3825.3826.39M
Oct 1, 202624.4424.7423.5924.1624.1617.33M
Sep 30, 202625.6125.7324.3624.3724.3715.50M
Sep 29, 202624.9625.6724.4325.4125.4116.01M
Sep 28, 202625.6025.9924.5024.5324.5314.99M
Sep 25, 202627.2227.4825.9626.2526.2514.01M
Sep 24, 202626.6327.8426.2527.0627.0613.17M
Sep 23, 202628.8128.9027.2027.2327.2313.73M
Sep 22, 202628.1629.1028.0228.5428.5413.09M
Sep 21, 202628.5528.8427.7028.1928.1918.22M
Sep 18, 202626.9728.3026.1528.1228.1223.88M
Sep 17, 202625.7526.8024.8526.3826.3824.00M
Sep 16, 202624.1324.8623.7624.3924.3919.03M
Sep 15, 202624.2924.6323.3923.4223.4213.54M
Sep 14, 202624.4525.5024.3824.5824.5814.98M
Sep 11, 202626.3426.8725.9526.4226.4210.09M
Sep 10, 202626.3027.0825.7425.7825.7812.05M
Sep 9, 202628.6928.9727.0427.1427.1411.79M
Sep 8, 202627.2029.1527.1428.3128.3119.99M
Sep 4, 202626.0026.4825.7826.3726.3713.47M
Sep 3, 202624.9425.9724.5325.9125.9115.97M
Sep 2, 202624.0025.0023.8324.9124.9116.88M
Sep 1, 202624.7025.0924.0924.2924.2915.17M
Aug 31, 202625.2625.5024.8325.4125.4112.02M
Aug 28, 202626.8027.0125.0925.3425.3419.79M
Aug 27, 202627.7328.6427.2827.4427.4416.12M
Aug 26, 202628.4928.7026.8626.8726.8713.31M
Aug 25, 202627.3428.9327.0828.8528.8513.30M
Aug 24, 202626.6527.4826.0626.8926.8911.74M
Aug 21, 202629.2329.6126.9327.2127.2117.94M
Aug 20, 202628.0029.2127.6128.6528.6513.97M
Aug 19, 202628.3128.8426.6428.2328.2317.72M
Aug 18, 202629.9830.6928.1028.5128.5118.09M
Aug 17, 202631.1831.8530.6031.1831.1813.58M
Aug 14, 202630.4131.3329.6331.2031.2018.08M
Aug 13, 202631.0732.1830.4530.6230.6216.12M
Aug 12, 202632.3533.0430.3531.1531.1518.71M
Aug 11, 202629.9930.1129.1129.6929.6912.16M
Aug 10, 202629.2930.7228.9829.0629.0615.54M
Aug 7, 202629.9030.1827.9729.2229.2212.99M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.