NYSE · APLD

Applied Digital Corporation

Technology · Information Technology Services

$25.34

Down-$2.10 (-7.65%)

Updated Aug 29, 2026, 8:15 PM

SID Score

4.7/10

Composite research score

Smart Money

57/100

Neutral

Price performance

APLD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

APLD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$26.80	$27.01	$25.09	$25.34	19.79M
Aug 27, 2026	$27.725	$28.6429	$27.28	$27.44	16.12M
Aug 26, 2026	$28.49	$28.70	$26.86	$26.87	13.31M
Aug 25, 2026	$27.34	$28.9258	$27.08	$28.85	13.3M
Aug 24, 2026	$26.65	$27.475	$26.06	$26.89	11.74M
Aug 21, 2026	$29.23	$29.61	$26.93	$27.21	17.94M
Aug 20, 2026	$28.005	$29.21	$27.61	$28.65	13.97M
Aug 19, 2026	$28.31	$28.8433	$26.64	$28.23	17.72M
Aug 18, 2026	$29.985	$30.69	$28.10	$28.51	18.09M
Aug 17, 2026	$31.18	$31.85	$30.60	$31.18	13.58M
Aug 14, 2026	$30.41	$31.33	$29.63	$31.20	18.08M
Aug 13, 2026	$31.07	$32.18	$30.45	$30.62	16.12M
Aug 12, 2026	$32.35	$33.04	$30.35	$31.15	18.71M
Aug 11, 2026	$29.99	$30.105	$29.11	$29.69	12.16M
Aug 10, 2026	$29.285	$30.72	$28.98	$29.06	15.54M
Aug 7, 2026	$29.90	$30.18	$27.97	$29.22	12.99M
Aug 6, 2026	$28.30	$30.48	$28.17	$28.86	12.58M
Aug 5, 2026	$31.07	$31.84	$29.80	$29.87	14.76M
Aug 4, 2026	$29.76	$31.84	$29.64	$31.27	20.83M
Aug 3, 2026	$27.01	$30.095	$26.10	$29.49	21.38M
Jul 31, 2026	$30.00	$30.24	$26.94	$27.39	22.02M