APLD
Applied Digital (APLD)
NASDAQ
$29.42+$2.03 (+7.40%)
Price as of Aug 03, 2026 11:33 AM EDT
  • $7.9B
    Market Cap
  • 118.77%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -26.57%
    Low Price$23.22
    High Price$33.50
  • 3 Months
    -20.03%
    Low Price$23.22
    High Price$49.65
  • 1 Year
    +118.77%
    Low Price$13.89
    High Price$49.65
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
30.00
30.24
26.94
27.39
-2.07%
22,019,968
07/30/2026
25.48
28.56
25.34
27.97
+20.46%
25,994,776
07/29/2026
26.80
27.01
22.93
23.22
-12.77%
31,686,392
07/28/2026
26.81
27.25
25.41
26.62
+0.93%
40,851,613
07/27/2026
28.06
28.19
25.77
26.38
-3.00%
23,741,655
07/27/2026
$0.04 Earnings
07/24/2026
29.30
29.39
26.84
27.19
-9.03%
20,189,736
07/23/2026
29.09
31.22
29.09
29.89
-0.63%
13,818,536
07/22/2026
29.50
31.48
29.35
30.08
+0.10%
14,550,623
07/21/2026
28.66
30.81
28.66
30.05
+7.90%
23,352,229
07/20/2026
27.31
28.39
27.10
27.85
+7.99%
23,439,870
07/17/2026
25.37
26.23
24.03
25.79
-2.46%
23,585,444
07/16/2026
27.93
28.06
25.82
26.44
-8.92%
18,483,684
07/15/2026
28.55
29.31
27.24
29.03
+1.97%
20,046,599
07/14/2026
29.66
30.10
27.66
28.47
-1.28%
17,231,972
07/13/2026
30.28
31.10
28.49
28.84
-7.42%
15,223,995
07/10/2026
32.11
32.20
30.59
31.15
-3.53%
12,400,816
07/09/2026
32.95
33.56
31.67
32.29
+2.70%
16,552,351
07/08/2026
30.48
32.15
29.93
31.44
+2.38%
18,267,446
07/07/2026
32.23
33.20
30.24
30.71
-8.33%
15,456,503
07/06/2026
34.53
35.79
33.36
33.50
+1.33%
13,840,699
07/02/2026
35.51
35.80
31.72
33.06
-6.93%
24,640,692
07/01/2026
35.90
37.42
35.07
35.52
-4.77%
18,654,598
06/30/2026
37.61
39.77
37.18
37.30
-1.24%
17,983,703
06/29/2026
39.94
40.40
36.10
37.77
-3.55%
20,066,526
06/26/2026
39.35
40.37
37.96
39.16
-4.37%
47,908,082
06/25/2026
43.55
43.97
39.80
40.95
-2.45%
12,988,340
06/24/2026
45.18
45.22
40.41
41.98
-7.27%
15,648,734
06/23/2026
42.35
46.80
41.64
45.27
+0.15%
17,212,797
06/22/2026
46.92
47.96
44.62
45.20
-2.98%
16,310,015
06/18/2026
47.19
47.78
45.37
46.59
+2.24%
14,554,441
06/17/2026
46.51
48.67
45.25
45.57
-1.51%
27,044,007
06/16/2026
46.01
49.34
45.92
46.27
-0.43%
20,750,234
06/15/2026
44.85
46.99
44.70
46.47
+8.83%
18,813,781
06/12/2026
41.49
44.95
40.88
42.70
+2.97%
22,708,340
06/11/2026
38.66
42.07
37.93
41.47
+6.55%
17,088,530
06/10/2026
40.42
42.74
38.63
38.92
-7.13%
21,263,261
06/09/2026
45.83
46.87
38.34
41.91
+2.36%
44,142,012
06/08/2026
41.22
41.43
39.27
40.95
+3.34%
15,635,203
06/05/2026
42.11
42.11
37.69
39.62
-10.26%
22,936,471
06/04/2026
43.33
44.80
41.86
44.15
-1.25%
14,488,053
06/03/2026
47.77
48.66
44.65
44.71
-6.58%
16,321,217
06/02/2026
48.86
50.24
47.63
47.86
-0.17%
17,269,241
06/01/2026
47.02
49.96
45.01
47.94
+1.40%
17,487,219
05/29/2026
49.40
49.47
46.20
47.28
-4.77%
21,831,954
05/28/2026
49.95
50.73
46.95
49.65
+1.37%
20,470,355
05/27/2026
45.24
49.35
43.68
48.98
+8.51%
25,804,023
05/26/2026
48.40
48.85
44.72
45.14
-1.59%
22,553,045
05/22/2026
47.59
48.50
45.41
45.87
-4.48%
22,215,006
05/21/2026
42.37
48.57
42.30
48.02
+21.51%
43,011,793
05/20/2026
37.99
39.59
36.35
39.52
+7.92%
27,508,611
05/19/2026
37.75
38.79
35.68
36.62
-6.44%
15,285,879
05/18/2026
43.09
43.09
37.60
39.14
-8.04%
19,632,815
05/15/2026
44.31
44.32
42.10
42.56
-8.88%
17,723,027
05/14/2026
45.39
47.79
44.20
46.71
+2.70%
16,359,209
05/13/2026
44.97
46.28
42.93
45.48
+3.53%
15,283,260
05/12/2026
43.84
45.39
41.05
43.93
-1.48%
20,248,342
05/11/2026
40.38
46.64
38.83
44.59
+8.10%
27,374,211
05/08/2026
42.40
42.40
40.27
41.25
-0.67%
19,715,612
05/07/2026
43.32
43.85
40.16
41.53
-6.13%
25,434,911
05/06/2026
40.27
44.25
40.01
44.24
+10.93%
32,688,452
05/05/2026
36.50
39.94
35.69
39.88
+11.93%
32,489,839
05/04/2026
33.64
36.24
32.01
35.63
+6.20%
23,993,305
05/01/2026
34.21
35.15
33.30
33.55
-2.04%
17,041,297
04/30/2026
33.21
35.35
33.20
34.25
+4.79%
21,590,715
04/29/2026
32.31
32.78
30.86
32.69
+1.79%
16,809,080
04/28/2026
32.00
32.84
30.51
32.11
-4.63%
22,492,296
04/27/2026
35.16
35.88
33.31
33.67
-3.74%
20,807,462
04/24/2026
37.47
38.54
34.82
34.98
-3.77%
35,309,693
04/23/2026
34.80
37.27
34.58
36.35
+12.09%
55,485,371
04/22/2026
32.50
33.10
31.31
32.43
+3.54%
17,081,980
04/21/2026
33.70
34.16
31.18
31.32
-2.70%
26,532,442
04/20/2026
30.94
32.55
30.30
32.19
+2.09%
22,173,126
04/17/2026
30.85
31.72
30.24
31.53
+4.79%
19,767,850
04/16/2026
31.19
31.35
29.42
30.09
-2.34%
15,236,539
04/15/2026
31.44
31.79
29.66
30.81
-2.10%
24,272,746
04/14/2026
29.10
31.92
28.88
31.47
+14.02%
37,953,828
04/13/2026
25.66
27.87
25.56
27.60
+5.10%
21,422,223
04/10/2026
26.38
28.25
26.10
26.26
+2.70%
26,412,256
04/09/2026
26.05
27.40
25.07
25.57
-7.99%
35,841,491
04/08/2026
28.45
29.39
27.35
27.79
+10.37%
39,795,731
04/08/2026
$0.09 Earnings
04/07/2026
25.05
25.59
24.38
25.18
-0.04%
20,180,866
04/06/2026
24.89
26.17
24.78
25.19
+2.57%
17,887,648
04/02/2026
22.78
24.95
22.62
24.56
+0.29%
19,745,771
04/01/2026
24.30
25.95
24.23
24.49
+3.16%
25,220,093
03/31/2026
21.30
23.79
21.03
23.74
+15.55%
23,993,110
03/30/2026
24.08
24.13
20.00
20.55
-13.53%
27,139,007
03/27/2026
25.45
25.45
23.28
23.76
-7.60%
17,033,556
03/26/2026
27.63
27.63
25.30
25.72
-9.36%
19,579,975
03/25/2026
27.60
28.66
26.79
28.37
+5.90%
14,613,832
03/24/2026
26.67
27.51
26.08
26.79
-1.72%
12,831,496
03/23/2026
26.42
27.65
26.16
27.26
+5.13%
14,846,988
03/20/2026
26.55
26.60
24.87
25.93
-2.88%
17,453,859
03/19/2026
26.06
26.86
25.42
26.70
+0.19%
12,261,439
03/18/2026
27.40
27.76
26.60
26.65
-3.13%
12,475,863
03/17/2026
27.40
27.99
26.90
27.51
-0.72%
11,366,446
03/16/2026
28.58
29.08
27.38
27.71
+2.44%
14,494,487
03/13/2026
28.10
29.25
26.80
27.05
-1.56%
18,724,713
03/12/2026
27.52
27.79
26.55
27.48
-3.65%
14,852,138