NASDAQ · APLD

Applied Digital Corporation

Technology · Information Technology Services

$20.39

Down-$0.98 (-4.81%)

Updated Oct 29, 2026, 11:45 PM

SID Score

3.8/10

Composite research score

Smart Money

60/100

Neutral

Price performance · APLD

APLD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

APLD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$20.045	$20.435	$18.95	$20.39	29.65M
Oct 27, 2026	$18.375	$19.77	$18.26	$19.51	20.71M
Oct 26, 2026	$17.82	$18.67	$17.50	$17.83	27.14M
Oct 23, 2026	$18.98	$19.4879	$18.14	$18.25	18.27M
Oct 22, 2026	$20.00	$20.50	$18.715	$19.09	26.8M
Oct 21, 2026	$20.20	$21.56	$19.87	$20.98	29.2M
Oct 20, 2026	$18.605	$20.14	$18.42	$19.33	20.13M
Oct 19, 2026	$19.415	$20.135	$18.92	$19.25	36.13M
Oct 16, 2026	$19.775	$19.91	$17.651	$18.05	34.94M
Oct 15, 2026	$19.294	$20.44	$18.36	$20.39	35.33M
Oct 14, 2026	$21.66	$21.80	$20.01	$20.325	30.79M
Oct 13, 2026	$22.13	$22.625	$21.44	$22.44	28.12M
Oct 12, 2026	$23.55	$23.8276	$23.06	$23.25	15.57M
Oct 9, 2026	$23.85	$24.1119	$22.77	$23.68	23.7M
Oct 8, 2026	$24.35	$24.4299	$22.625	$23.85	55.49M
Oct 7, 2026	$24.55	$24.8984	$23.685	$23.81	48.76M
Oct 6, 2026	$25.30	$25.89	$24.815	$25.34	22.69M
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