The highest closing price for Applied Digital (APLD) last month was $24.67, on September 23. It was up 51.6% for the month. The latest price is $34.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $22.50 | $23.55 | $22.07 | $22.94 | 27,744,000 |
September 29 2025 | $22.06 | $22.41 | $21.18 | $22.15 | 19,268,200 |
September 26 2025 | $22.69 | $22.72 | $20.89 | $21.71 | 22,774,700 |
September 25 2025 | $22.23 | $22.73 | $21.40 | $22.59 | 25,579,700 |
September 24 2025 | $24.95 | $25.22 | $23.21 | $23.45 | 26,946,900 |
September 23 2025 | $25.01 | $25.61 | $23.60 | $24.67 | 40,659,600 |
September 22 2025 | $20.00 | $24.85 | $19.87 | $24.45 | 49,365,500 |
September 19 2025 | $19.89 | $20.80 | $19.80 | $20.48 | 31,532,700 |
September 18 2025 | $20.28 | $20.52 | $19.57 | $19.91 | 22,036,600 |
September 17 2025 | $19.14 | $20.15 | $18.88 | $19.83 | 24,438,900 |
September 16 2025 | $19.35 | $19.75 | $18.65 | $19.46 | 21,468,100 |
September 15 2025 | $19.11 | $19.96 | $18.78 | $19.35 | 31,247,500 |
September 12 2025 | $17.54 | $18.71 | $17.25 | $18.68 | 32,935,900 |
September 11 2025 | $17.05 | $17.88 | $16.64 | $17.18 | 29,445,800 |
September 10 2025 | $15.66 | $17.02 | $15.42 | $16.98 | 48,395,800 |
September 09 2025 | $14.77 | $15.24 | $13.92 | $15.20 | 31,108,200 |
September 08 2025 | $13.85 | $13.99 | $13.16 | $13.91 | 19,487,000 |
September 05 2025 | $14.69 | $14.82 | $13.67 | $13.89 | 16,356,700 |
September 04 2025 | $14.23 | $14.58 | $14.06 | $14.33 | 15,779,900 |
September 03 2025 | $15.39 | $15.47 | $14.36 | $14.38 | 19,046,100 |
September 02 2025 | $15.13 | $15.73 | $14.46 | $15.26 | 19,251,000 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
