The closing price for Applied Digital (APLD) in June 2021 was $10.56, on June 30, 2021. It was up 79.8% for the month. The latest price is $29.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $9.30 | $10.56 | $9.12 | $10.56 | 7,035 |
June 29 2021 | $10.08 | $10.26 | $9.30 | $9.84 | 5,870 |
June 28 2021 | $10.50 | $10.56 | $9.06 | $10.08 | 7,195 |
June 25 2021 | $8.28 | $10.14 | $7.56 | $10.02 | 8,348 |
June 24 2021 | $7.32 | $8.88 | $6.00 | $8.34 | 8,071 |
June 23 2021 | $6.57 | $7.32 | $6.57 | $7.32 | 2,761 |
June 22 2021 | $6.84 | $6.90 | $6.48 | $6.90 | 2,928 |
June 21 2021 | $7.20 | $7.20 | $6.36 | $6.90 | 1,968 |
June 18 2021 | $7.14 | $7.38 | $5.97 | $7.20 | 8,449 |
June 17 2021 | $7.14 | $7.14 | $5.70 | $7.14 | 3,505 |
June 16 2021 | $6.00 | $7.50 | $5.70 | $6.72 | 2,948 |
June 15 2021 | $5.61 | $5.94 | $5.40 | $5.60 | 3,261 |
June 14 2021 | $5.85 | $5.94 | $5.40 | $5.61 | 4,331 |
June 11 2021 | $5.94 | $5.94 | $5.41 | $5.94 | 695 |
June 10 2021 | $5.70 | $5.85 | $5.63 | $5.85 | 1,067 |
June 09 2021 | $5.40 | $5.99 | $5.40 | $5.82 | 7,937 |
June 08 2021 | $4.86 | $5.82 | $4.86 | $5.82 | 1,436 |
June 07 2021 | $5.04 | $5.82 | $5.04 | $5.82 | 4,818 |
June 04 2021 | $4.53 | $5.04 | $4.26 | $5.04 | 2,450 |
June 03 2021 | $5.40 | $5.40 | $3.77 | $4.74 | 15,110 |
June 02 2021 | $5.62 | $5.62 | $5.13 | $5.40 | 2,497 |
June 01 2021 | $5.87 | $5.87 | $5.34 | $5.68 | 1,585 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.