The closing price for Applied Digital (APLD) on October 25, 2021 was $29.70. It was up 7.8% for the day (up 7.6% from previous close). The latest price is $29.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 25 2021 19:30 | $29.70 | $29.70 | $29.55 | $29.70 | 810 |
October 25 2021 18:30 | $29.40 | $30.00 | $29.40 | $29.70 | 1,866 |
October 25 2021 17:30 | $29.40 | $29.40 | $29.10 | $29.40 | 1,762 |
October 25 2021 16:30 | $31.20 | $31.62 | $28.20 | $29.40 | 2,248 |
October 25 2021 15:30 | $31.20 | $31.38 | $30.90 | $31.32 | 977 |
October 25 2021 14:30 | $28.20 | $33.60 | $27.90 | $31.20 | 7,554 |
October 25 2021 13:30 | $27.54 | $29.16 | $27.54 | $27.72 | 1,342 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.