The closing price for Applied Digital (APLD) on October 26, 2021 was $30.36. It was down 0.8% for the day (up 2.2% from previous close). The latest price is $29.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 26 2021 19:30 | $31.80 | $31.80 | $30.06 | $30.36 | 2,819 |
October 26 2021 18:30 | $33.00 | $33.00 | $31.50 | $31.50 | 1,300 |
October 26 2021 17:30 | $32.10 | $32.40 | $32.10 | $32.40 | 758 |
October 26 2021 16:30 | $33.24 | $33.30 | $32.10 | $32.70 | 4,410 |
October 26 2021 15:30 | $34.14 | $34.14 | $32.70 | $33.00 | 1,283 |
October 26 2021 14:30 | $33.42 | $34.08 | $31.98 | $32.70 | 1,721 |
October 26 2021 13:30 | $30.60 | $34.20 | $30.33 | $34.14 | 2,117 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.