Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 25.01 25.61 23.6 24.67 40.65 Million
22 Sep, 2025 20.0 24.85 19.87 24.45 49.36 Million
19 Sep, 2025 19.89 20.8 19.8 20.48 31.53 Million
18 Sep, 2025 20.28 20.52 19.57 19.91 22.03 Million
17 Sep, 2025 19.14 20.15 18.88 19.83 24.43 Million
16 Sep, 2025 19.35 19.75 18.65 19.46 21.46 Million
15 Sep, 2025 19.11 19.96 18.78 19.35 31.24 Million
12 Sep, 2025 17.54 18.71 17.25 18.68 32.93 Million
11 Sep, 2025 17.05 17.88 16.64 17.18 29.44 Million
10 Sep, 2025 15.66 17.02 15.42 16.98 48.39 Million