Applied Digital (APLD) went public on July 22, 2002, when it opened at a split-adjusted price of $2.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $22.820 | $25.050 | $22.300 | $25.000 | 23,283,074 |
September 2025 | $15.130 | $25.610 | $13.160 | $22.940 | 574,283,648 |
August 2025 | $12.470 | $17.600 | $11.400 | $15.980 | 639,597,000 |
July 2025 | $10.000 | $14.060 | $9.020 | $13.140 | 740,213,000 |
June 2025 | $8.270 | $15.420 | $8.030 | $10.070 | 1,704,858,300 |
May 2025 | $4.680 | $7.710 | $4.620 | $6.830 | 769,411,600 |
April 2025 | $5.620 | $6.470 | $3.310 | $4.540 | 755,837,100 |
March 2025 | $8.275 | $8.410 | $5.280 | $5.620 | 464,162,500 |
February 2025 | $6.550 | $12.480 | $6.510 | $8.000 | 614,058,300 |
January 2025 | $7.850 | $10.200 | $6.120 | $7.120 | 503,810,800 |
December 2024 | $10.190 | $11.250 | $7.410 | $7.640 | 359,688,500 |
November 2024 | $6.820 | $10.940 | $5.935 | $10.100 | 334,638,800 |
October 2024 | $8.220 | $9.480 | $6.660 | $6.760 | 298,449,000 |
September 2024 | $3.570 | $8.785 | $3.010 | $8.250 | 460,525,300 |
August 2024 | $4.860 | $4.970 | $3.340 | $3.650 | 98,538,700 |
July 2024 | $5.950 | $7.200 | $3.930 | $4.860 | 127,642,900 |
June 2024 | $4.200 | $7.230 | $3.835 | $5.950 | 139,391,400 |
May 2024 | $2.650 | $4.700 | $2.631 | $4.230 | 76,269,200 |
April 2024 | $4.250 | $4.320 | $2.360 | $2.705 | 95,462,100 |
March 2024 | $4.100 | $4.975 | $3.960 | $4.280 | 51,755,800 |
February 2024 | $5.230 | $5.404 | $3.875 | $4.150 | 71,015,900 |
January 2024 | $6.830 | $8.650 | $4.620 | $5.140 | 83,251,700 |
December 2023 | $4.650 | $7.580 | $4.624 | $6.740 | 71,171,700 |
November 2023 | $4.800 | $5.570 | $3.520 | $4.670 | 56,429,700 |
October 2023 | $6.250 | $6.570 | $4.425 | $4.880 | 91,180,900 |
