APLD - Applied Digital Corp.
31.32
-0.870 -2.778%
Share volume: 26,319,537
Last Updated: 04-21-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$32.19
-0.87
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $33.70 | $33.70 | $34.16 | $34.16 | $31.18 | $31.18 | $31.32 | $31.32 | 26,319,537 | $26,319,537.00 |
| 04-20-2026 | $30.94 | $30.94 | $32.55 | $32.55 | $30.30 | $30.30 | $32.19 | $32.19 | 22,174,325 | $22,174,325.00 |
| 04-17-2026 | $30.85 | $30.85 | $31.72 | $31.72 | $30.24 | $30.24 | $31.53 | $31.53 | 19,767,850 | $19,767,850.00 |
| 04-16-2026 | $31.19 | $31.19 | $31.35 | $31.35 | $29.42 | $29.42 | $30.09 | $30.09 | 15,236,539 | $15,236,539.00 |
| 04-15-2026 | $31.44 | $31.44 | $31.79 | $31.79 | $29.66 | $29.66 | $30.81 | $30.81 | 24,272,746 | $24,272,746.00 |
| 04-14-2026 | $29.10 | $29.10 | $31.92 | $31.92 | $28.88 | $28.88 | $31.47 | $31.47 | 37,953,828 | $37,953,828.00 |
| 04-13-2026 | $25.66 | $25.66 | $27.87 | $27.87 | $25.56 | $25.56 | $27.60 | $27.60 | 21,422,401 | $21,422,401.00 |
| 04-10-2026 | $26.38 | $26.38 | $28.25 | $28.25 | $26.10 | $26.10 | $26.26 | $26.26 | 26,413,201 | $26,413,201.00 |
| 04-09-2026 | $26.05 | $26.05 | $27.40 | $27.40 | $25.07 | $25.07 | $25.57 | $25.57 | 35,842,891 | $35,842,891.00 |
| 04-08-2026 | $28.45 | $28.45 | $29.39 | $29.39 | $27.35 | $27.35 | $27.79 | $27.79 | 39,795,731 | $39,795,731.00 |