APLD
Applied Digital (APLD)
NASDAQ
$45.19-$0.01 (-0.02%)
Price as of Jun 23, 2026 2:35 PM EDT
  • $12.9B
    Market Cap
  • 357.95%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -1.46%
    Low Price$38.92
    High Price$49.65
  • 3 Months
    +74.32%
    Low Price$20.55
    High Price$49.65
  • 1 Year
    +357.95%
    Low Price$9.18
    High Price$49.65
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
27.89
29.43
27.75
28.52
+4.09%
17,901,497
03/10/2026
27.06
28.35
27.00
27.40
+1.37%
13,808,720
03/09/2026
25.04
27.17
24.41
27.03
+7.52%
18,590,105
03/06/2026
27.02
28.41
25.07
25.14
-10.50%
20,577,015
03/05/2026
28.08
28.66
26.57
28.09
-1.95%
15,913,384
03/04/2026
27.15
28.95
27.05
28.65
+9.56%
17,151,844
03/03/2026
26.37
26.93
25.28
26.15
-6.37%
13,745,374
03/02/2026
26.27
28.19
25.93
27.93
+2.42%
16,057,120
02/27/2026
27.51
27.74
26.08
27.27
-4.82%
18,375,127
02/26/2026
29.11
29.46
28.25
28.65
-1.48%
16,047,302
02/25/2026
31.50
31.68
28.83
29.08
-5.15%
19,076,862
02/24/2026
29.57
31.29
28.96
30.66
+2.20%
18,880,814
02/23/2026
28.42
30.08
28.26
30.00
+3.31%
14,692,872
02/20/2026
30.87
31.29
28.37
29.04
-7.90%
23,874,570
02/19/2026
31.28
31.75
30.56
31.53
-1.19%
15,011,837
02/18/2026
31.32
33.45
30.30
31.91
-4.92%
24,045,550
02/17/2026
34.25
34.68
32.39
33.56
-4.88%
21,378,144
02/13/2026
35.87
37.47
33.52
35.28
-2.46%
22,436,994
02/12/2026
37.09
37.23
34.56
36.17
-1.17%
18,236,632
02/11/2026
38.37
39.34
35.13
36.60
-2.32%
23,902,930
02/10/2026
37.64
39.98
37.35
37.47
-2.06%
24,413,952
02/09/2026
34.30
39.35
34.16
38.26
+9.47%
36,871,682
02/06/2026
29.60
35.09
29.24
34.95
+25.52%
44,656,467
02/05/2026
30.01
31.47
27.62
27.85
-11.72%
29,119,793
02/04/2026
36.44
36.58
29.75
31.54
-14.06%
38,524,256
02/03/2026
35.53
36.73
34.15
36.70
+5.46%
26,691,477
02/02/2026
33.45
36.16
32.62
34.80
+2.72%
23,149,371
01/30/2026
37.22
37.96
33.53
33.88
-11.01%
30,806,642
01/29/2026
39.68
39.89
36.99
38.07
-5.35%
30,467,103