The average closing price for Applied Digital (APLD) in 2023 was $5.21. It was up 256.6% for the year. The latest price is $25.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $4.65 | $7.58 | $4.62 | $6.74 | 71,171,646 |
November 2023 | $4.80 | $5.57 | $3.52 | $4.67 | 56,438,428 |
October 2023 | $6.25 | $6.57 | $4.43 | $4.88 | 91,182,662 |
September 2023 | $6.07 | $6.58 | $4.82 | $6.24 | 59,981,238 |
August 2023 | $9.40 | $9.40 | $5.41 | $6.04 | 75,318,297 |
July 2023 | $9.50 | $11.07 | $7.00 | $9.58 | 164,376,535 |
June 2023 | $8.34 | $11.62 | $6.80 | $9.35 | 151,352,925 |
May 2023 | $3.13 | $10.25 | $2.88 | $8.37 | 172,036,439 |
April 2023 | $2.27 | $3.80 | $2.06 | $3.20 | 18,347,651 |
March 2023 | $2.62 | $2.77 | $1.74 | $2.24 | 15,303,170 |
February 2023 | $3.08 | $3.74 | $2.55 | $2.65 | 15,501,925 |
January 2023 | $1.89 | $3.57 | $1.61 | $3.10 | 21,168,269 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.