NASDAQ · APLD

Applied Digital Corporation

Technology · Information Technology Services

$24.70

Up+$0.64 (+2.59%)

Updated Oct 7, 2026, 12:39 AM

SID Score

4.3/10

Composite research score

Smart Money

62/100

Neutral

Price performance · APLD

APLD price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

APLD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$25.55	$25.63	$24.22	$24.70	23.86M
Oct 2, 2026	$25.115	$26.85	$24.82	$25.38	26.39M
Oct 1, 2026	$24.44	$24.74	$23.59	$24.16	17.33M
Sep 30, 2026	$25.615	$25.73	$24.36	$24.37	15.5M
Sep 29, 2026	$24.965	$25.67	$24.43	$25.41	16.01M
Sep 28, 2026	$25.60	$25.99	$24.50	$24.53	14.99M
Sep 25, 2026	$27.22	$27.48	$25.96	$26.25	14.01M
Sep 24, 2026	$26.63	$27.845	$26.255	$27.06	13.17M
Sep 23, 2026	$28.81	$28.90	$27.20	$27.23	13.73M
Sep 22, 2026	$28.16	$29.0994	$28.025	$28.54	13.09M
Sep 21, 2026	$28.555	$28.845	$27.70	$28.19	18.22M
Sep 18, 2026	$26.97	$28.30	$26.15	$28.12	23.88M
Sep 17, 2026	$25.745	$26.80	$24.85	$26.38	24M
Sep 16, 2026	$24.13	$24.86	$23.76	$24.39	19.03M
Sep 15, 2026	$24.29	$24.63	$23.39	$23.42	13.54M
Sep 14, 2026	$24.455	$25.495	$24.38	$24.58	14.98M
Sep 11, 2026	$26.34	$26.87	$25.95	$26.42	10.09M
Sep 10, 2026	$26.297	$27.08	$25.74	$25.78	12.05M
Sep 9, 2026	$28.69	$28.97	$27.04	$27.14	11.79M
Sep 8, 2026	$27.20	$29.15	$27.14	$28.31	19.99M