APLD
Applied Digital (APLD)
NASDAQ
$18.91-$2.07 (-9.87%)
Price as of Oct 22, 2026 7:09 PM EDT
  • $6.3B
    Market Cap
  • -31.48%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -25.58%
    Low Price$18.05
    High Price$28.54
  • 3 Months
    -30.18%
    Low Price$18.05
    High Price$31.27
  • 1 Year
    -31.48%
    Low Price$18.05
    High Price$49.65
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
20.20
21.56
19.87
20.98
+8.54%
29,201,390
10/20/2026
18.61
20.14
18.42
19.33
+0.42%
20,125,255
10/19/2026
19.42
20.14
18.92
19.25
+6.65%
35,999,091
10/16/2026
19.78
19.91
17.65
18.05
-11.48%
34,942,030
10/15/2026
19.29
20.44
18.36
20.39
+0.32%
35,328,664
10/14/2026
21.66
21.80
20.01
20.33
-9.43%
30,786,887
10/13/2026
22.13
22.63
21.44
22.44
-3.48%
28,124,387
10/12/2026
23.55
23.83
23.06
23.25
-1.82%
15,572,380
10/09/2026
23.85
24.11
22.77
23.68
-0.71%
23,700,657
10/08/2026
24.35
24.43
22.63
23.85
+0.17%
55,495,014
10/07/2026
24.55
24.90
23.69
23.81
-6.04%
48,763,259
10/07/2026
-$0.01 Earnings
10/06/2026
25.30
25.89
24.82
25.34
+2.59%
22,690,489
10/05/2026
25.55
25.63
24.22
24.70
-2.68%
23,861,210
10/02/2026
25.12
26.85
24.82
25.38
+5.05%
26,393,739
10/01/2026
24.44
24.74
23.59
24.16
-0.86%
17,333,511
09/30/2026
25.62
25.73
24.36
24.37
-4.09%
15,501,623
09/29/2026
24.97
25.67
24.43
25.41
+3.59%
16,008,615
09/28/2026
25.60
25.99
24.50
24.53
-6.55%
14,992,617
09/25/2026
27.22
27.48
25.96
26.25
-2.99%
14,008,838
09/24/2026
26.63
27.85
26.26
27.06
-0.62%
13,173,677
09/23/2026
28.81
28.90
27.20
27.23
-4.59%
13,725,529
09/22/2026
28.16
29.10
28.03
28.54
+1.24%
13,089,055
09/21/2026
28.56
28.85
27.70
28.19
+0.25%
18,221,810
09/18/2026
26.97
28.30
26.15
28.12
+6.60%
23,876,160
09/17/2026
25.75
26.80
24.85
26.38
+8.16%
24,001,861
09/16/2026
24.13
24.86
23.76
24.39
+4.14%
19,033,730
09/15/2026
24.29
24.63
23.39
23.42
-4.72%
13,543,612
09/14/2026
24.46
25.50
24.38
24.58
-6.96%
14,977,258
09/11/2026
26.34
26.87
25.95
26.42
+2.48%
10,084,727
09/10/2026
26.30
27.08
25.74
25.78
-5.01%
12,049,074
09/09/2026
28.69
28.97
27.04
27.14
-4.13%
11,785,562
09/08/2026
27.20
29.15
27.14
28.31
+7.36%
19,885,879
09/04/2026
26.00
26.48
25.78
26.37
+1.78%
13,467,977
09/03/2026
24.94
25.97
24.53
25.91
+4.01%
15,966,464
09/02/2026
24.01
25.00
23.83
24.91
+2.55%
16,880,888
09/01/2026
24.70
25.09
24.10
24.29
-4.41%
15,171,008
08/31/2026
25.26
25.50
24.83
25.41
+0.28%
12,020,062
08/28/2026
26.80
27.01
25.09
25.34
-7.65%
19,790,765
08/27/2026
27.73
28.64
27.28
27.44
+2.12%
16,115,348
08/26/2026
28.49
28.70
26.86
26.87
-6.86%
13,311,920
08/25/2026
27.34
28.93
27.08
28.85
+7.29%
13,302,340
08/24/2026
26.65
27.48
26.06
26.89
-1.18%
11,738,463
08/21/2026
29.23
29.61
26.93
27.21
-5.03%
17,941,953
08/20/2026
28.01
29.21
27.61
28.65
+1.49%
13,969,112
08/19/2026
28.31
28.84
26.64
28.23
-0.98%
17,720,104
08/18/2026
29.99
30.69
28.10
28.51
-8.56%
18,092,992
08/17/2026
31.18
31.85
30.60
31.18
-0.06%
13,582,225
08/14/2026
30.41
31.33
29.63
31.20
+1.89%
18,077,101
08/13/2026
31.07
32.18
30.45
30.62
-1.70%
16,117,574
08/12/2026
32.35
33.04
30.35
31.15
+4.92%
18,866,660
08/11/2026
29.99
30.11
29.11
29.69
+2.17%
12,168,463
08/10/2026
29.29
30.72
28.98
29.06
-0.55%
15,540,756
08/07/2026
29.90
30.18
27.97
29.22
+1.25%
12,987,894
08/06/2026
28.30
30.48
28.17
28.86
-3.38%
12,582,698
08/05/2026
31.07
31.84
29.80
29.87
-4.48%
14,759,205
08/04/2026
29.76
31.84
29.64
31.27
+6.04%
20,826,518
08/03/2026
27.01
30.10
26.10
29.49
+7.67%
21,382,098
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