APLD - Applied Digital Corp.
25.14
-2.950 -11.734%
Share volume: 20,577,015
Last Updated: 03-06-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.49%
PREVIOUS CLOSE
CHG
CHG%
$28.09
-2.95
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $27.02 | $27.02 | $28.41 | $28.41 | $25.07 | $25.07 | $25.14 | $25.14 | 20,577,015 | $20,320,291.00 |
| 03-05-2026 | $28.08 | $28.08 | $28.66 | $28.66 | $26.57 | $26.57 | $28.09 | $28.09 | 15,913,384 | $15,913,384.00 |
| 03-04-2026 | $27.15 | $27.15 | $28.95 | $28.95 | $27.05 | $27.05 | $28.65 | $28.65 | 17,151,844 | $17,151,844.00 |
| 03-03-2026 | $26.37 | $26.37 | $26.93 | $26.93 | $25.28 | $25.28 | $26.15 | $26.15 | 13,745,374 | $13,745,374.00 |
| 03-02-2026 | $26.27 | $26.27 | $28.19 | $28.19 | $25.93 | $25.93 | $27.93 | $27.93 | 16,057,120 | $16,057,120.00 |
| 02-27-2026 | $27.51 | $27.51 | $27.74 | $27.74 | $26.08 | $26.08 | $27.27 | $27.27 | 18,375,127 | $18,375,127.00 |
| 02-26-2026 | $29.11 | $29.11 | $29.46 | $29.46 | $28.25 | $28.25 | $28.65 | $28.65 | 16,047,302 | $16,047,302.00 |
| 02-25-2026 | $31.50 | $31.50 | $31.68 | $31.68 | $28.83 | $28.83 | $29.08 | $29.08 | 19,076,862 | $19,076,862.00 |
| 02-24-2026 | $29.57 | $29.57 | $31.29 | $31.29 | $28.96 | $28.96 | $30.66 | $30.66 | 18,880,814 | $18,880,814.00 |
| 02-23-2026 | $28.42 | $28.42 | $30.08 | $30.08 | $28.26 | $28.26 | $30.00 | $30.00 | 14,692,872 | $14,692,872.00 |