Applied Digital (APLD) went public on July 22, 2002, when it opened at a split-adjusted price of $13.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $47.015 | $50.240 | $37.690 | $40.945 | 103,016,070 |
May 2026 | $34.210 | $50.725 | $32.010 | $47.280 | 466,733,465 |
April 2026 | $24.300 | $38.540 | $22.620 | $34.250 | 542,225,385 |
March 2026 | $26.270 | $29.425 | $20.000 | $23.740 | 365,436,520 |
February 2026 | $33.445 | $39.980 | $26.075 | $27.270 | 459,386,626 |
January 2026 | $25.310 | $42.270 | $24.650 | $33.880 | 836,017,815 |
December 2025 | $25.905 | $34.861 | $21.930 | $24.520 | 552,809,788 |
November 2025 | $35.390 | $35.620 | $19.005 | $27.100 | 515,489,652 |
October 2025 | $22.830 | $40.200 | $22.300 | $34.660 | 838,425,854 |
September 2025 | $15.130 | $25.610 | $13.160 | $22.940 | 574,868,643 |
August 2025 | $12.470 | $17.600 | $11.400 | $15.980 | 639,892,613 |
July 2025 | $10.000 | $14.060 | $9.020 | $13.140 | 740,384,048 |
June 2025 | $8.270 | $15.420 | $8.030 | $10.070 | 1,706,564,473 |
May 2025 | $4.680 | $7.710 | $4.620 | $6.830 | 769,661,077 |
April 2025 | $5.620 | $6.470 | $3.310 | $4.540 | 755,837,098 |
March 2025 | $8.275 | $8.410 | $5.280 | $5.620 | 464,292,652 |
February 2025 | $6.550 | $12.480 | $6.510 | $8.000 | 614,352,385 |
January 2025 | $7.850 | $10.200 | $6.120 | $7.120 | 503,878,510 |
December 2024 | $10.190 | $11.250 | $7.410 | $7.640 | 359,726,872 |
November 2024 | $6.820 | $10.940 | $5.935 | $10.100 | 334,965,959 |
October 2024 | $8.220 | $9.480 | $6.660 | $6.760 | 298,496,376 |
September 2024 | $3.570 | $8.785 | $3.010 | $8.250 | 460,562,700 |
August 2024 | $4.860 | $4.970 | $3.340 | $3.650 | 98,538,604 |
July 2024 | $5.950 | $7.200 | $3.930 | $4.860 | 127,670,016 |
June 2024 | $4.200 | $7.230 | $3.835 | $5.950 | 139,447,107 |