The closing price for Applied Digital (APLD) in 2021 was $25.14, on December 31, 2021. It was up 11,073.3% for the year. The latest price is $33.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $25.23 | $25.26 | $25.14 | $25.14 | 367 |
December 30 2021 | $24.48 | $25.44 | $24.18 | $25.02 | 639 |
December 29 2021 | $24.12 | $25.38 | $24.12 | $24.18 | 171 |
December 28 2021 | $28.08 | $28.08 | $23.76 | $24.12 | 541 |
December 27 2021 | $26.52 | $27.60 | $26.52 | $27.00 | 4,376 |
December 23 2021 | $24.90 | $26.40 | $24.60 | $26.40 | 7,751 |
December 22 2021 | $24.60 | $25.20 | $24.48 | $24.48 | 462 |
December 21 2021 | $24.30 | $24.60 | $21.54 | $24.00 | 1,116 |
December 20 2021 | $24.06 | $24.54 | $18.96 | $24.54 | 4,039 |
December 17 2021 | $23.64 | $24.00 | $23.34 | $24.00 | 1,239 |
December 16 2021 | $21.30 | $25.98 | $20.40 | $23.46 | 5,465 |
December 15 2021 | $20.40 | $20.40 | $19.20 | $19.80 | 568 |
December 14 2021 | $21.00 | $21.00 | $20.70 | $20.70 | 589 |
December 13 2021 | $22.98 | $22.98 | $21.00 | $21.72 | 2,096 |
December 10 2021 | $22.20 | $23.04 | $22.08 | $22.98 | 4,305 |
December 09 2021 | $18.66 | $22.08 | $18.30 | $22.08 | 2,669 |
December 08 2021 | $16.50 | $17.82 | $16.50 | $17.70 | 1,558 |
December 07 2021 | $16.98 | $18.84 | $16.14 | $16.50 | 745 |
December 06 2021 | $16.80 | $17.40 | $16.50 | $16.50 | 6,564 |
December 03 2021 | $17.40 | $18.90 | $16.80 | $18.06 | 859 |
December 02 2021 | $17.10 | $18.00 | $15.06 | $17.10 | 6,286 |
December 01 2021 | $19.02 | $20.10 | $15.60 | $17.10 | 6,732 |
November 30 2021 | $16.80 | $21.29 | $16.80 | $18.60 | 5,728 |
November 29 2021 | $21.00 | $21.90 | $15.54 | $16.50 | 17,295 |
November 26 2021 | $23.34 | $23.40 | $20.40 | $21.48 | 1,529 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.