Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 27.85 29.73 26.86 29.36 20.84 Million
02 Dec, 2025 28.6 30.3 28.03 28.05 32.88 Million
01 Dec, 2025 25.91 28.94 25.69 28.21 24.87 Million
28 Nov, 2025 25.5 27.34 25.25 27.1 19.89 Million
26 Nov, 2025 24.27 25.32 23.82 24.94 21.97 Million
25 Nov, 2025 22.66 23.75 21.41 23.74 19.65 Million
24 Nov, 2025 21.6 23.8 21.05 23.79 27.3 Million
21 Nov, 2025 21.25 21.49 19.01 21.09 36.81 Million
20 Nov, 2025 25.94 26.6 21.29 21.37 38.27 Million
19 Nov, 2025 22.8 24.25 22.4 23.09 27.48 Million