The highest closing price for Applied Digital (APLD) last month was $16.70, on August 27. It was up 28.1% for the month. The latest price is $16.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $16.91 | $17.29 | $15.58 | $15.98 | 28,060,900 |
August 28 2025 | $17.00 | $17.60 | $16.46 | $16.60 | 31,189,400 |
August 27 2025 | $16.42 | $16.77 | $15.92 | $16.70 | 25,165,200 |
August 26 2025 | $15.92 | $16.53 | $15.84 | $16.47 | 28,225,700 |
August 25 2025 | $16.01 | $16.40 | $15.57 | $15.95 | 23,663,600 |
August 22 2025 | $15.53 | $16.78 | $15.33 | $16.05 | 27,002,100 |
August 21 2025 | $15.60 | $16.25 | $15.24 | $15.77 | 20,703,100 |
August 20 2025 | $15.09 | $15.80 | $14.03 | $15.72 | 32,019,600 |
August 19 2025 | $16.16 | $16.40 | $14.98 | $15.34 | 29,218,000 |
August 18 2025 | $14.88 | $16.92 | $14.66 | $16.34 | 70,625,900 |
August 15 2025 | $14.55 | $14.56 | $13.53 | $14.09 | 17,802,000 |
August 14 2025 | $14.63 | $15.00 | $13.98 | $14.55 | 20,751,300 |
August 13 2025 | $15.24 | $15.85 | $14.23 | $14.80 | 24,686,700 |
August 12 2025 | $14.01 | $15.13 | $13.83 | $14.97 | 25,300,400 |
August 11 2025 | $14.27 | $14.58 | $13.90 | $14.03 | 19,107,200 |
August 08 2025 | $14.19 | $14.49 | $13.61 | $14.20 | 19,089,200 |
August 07 2025 | $14.98 | $15.36 | $13.65 | $14.24 | 28,969,200 |
August 06 2025 | $14.83 | $15.20 | $14.10 | $14.79 | 32,663,600 |
August 05 2025 | $13.80 | $14.90 | $13.55 | $14.89 | 43,452,700 |
August 04 2025 | $12.83 | $13.95 | $12.35 | $13.95 | 41,274,700 |
August 01 2025 | $12.47 | $13.07 | $11.40 | $12.52 | 50,626,500 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
