MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APLD — Applied Digital Corporation Common Stock
NasdaqApplied Digital Corporation Common Stock
$25.38
+1.22(+5.05%)
- O
- 25.12
- H
- 26.85
- L
- 24.82
- V
- 26.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.38
Period Return+529.78%
Period High$50.73
Period Low$3.95
Avg Daily Volume29.62M
Total Trading Days365
APLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.12 | $26.85 | $24.82 | $25.38 | +$1.22 | +5.05% | 26,135,084 | $25.67 | $24.82 $26.85 |
| Oct 1, 2026 | $24.44 | $24.74 | $23.59 | $24.16 | $-0.21 | -0.86% | 17,333,512 | $24.15 | $23.59 $24.74 |
| Sep 30, 2026 | $25.62 | $25.73 | $24.36 | $24.37 | $-1.04 | -4.09% | 15,501,621 | $24.64 | $24.36 $25.73 |
| Sep 29, 2026 | $24.97 | $25.67 | $24.43 | $25.41 | +$0.88 | +3.59% | 16,008,614 | $25.19 | $24.43 $25.67 |
| Sep 28, 2026 | $25.60 | $25.99 | $24.50 | $24.53 | $-1.72 | -6.55% | 14,992,617 | $24.94 | $24.50 $25.99 |
| Sep 25, 2026 | $27.22 | $27.48 | $25.96 | $26.25 | $-0.81 | -2.99% | 14,009,124 | $26.40 | $25.96 $27.48 |
| Sep 24, 2026 | $26.63 | $27.85 | $26.26 | $27.06 | $-0.17 | -0.62% | 13,173,676 | $27.03 | $26.26 $27.85 |
| Sep 23, 2026 | $28.81 | $28.90 | $27.20 | $27.23 | $-1.31 | -4.59% | 13,725,528 | $28.01 | $27.20 $28.90 |
| Sep 22, 2026 | $28.16 | $29.10 | $28.03 | $28.54 | +$0.35 | +1.24% | 13,089,055 | $28.60 | $28.03 $29.10 |
| Sep 21, 2026 | $28.56 | $28.85 | $27.70 | $28.19 | +$0.07 | +0.25% | 18,221,809 | $28.31 | $27.70 $28.85 |
| Sep 18, 2026 | $26.97 | $28.30 | $26.15 | $28.12 | +$1.74 | +6.60% | 23,876,132 | $27.42 | $26.15 $28.30 |
| Sep 17, 2026 | $25.75 | $26.80 | $24.85 | $26.38 | +$1.99 | +8.16% | 24,001,861 | $26.07 | $24.85 $26.80 |
| Sep 16, 2026 | $24.13 | $24.86 | $23.76 | $24.39 | +$0.97 | +4.14% | 19,033,731 | $24.38 | $23.76 $24.86 |
| Sep 15, 2026 | $24.29 | $24.63 | $23.39 | $23.42 | $-1.16 | -4.72% | 13,380,632 | $23.83 | $23.39 $24.63 |
| Sep 14, 2026 | $24.46 | $25.50 | $24.38 | $24.58 | $-1.84 | -6.96% | 14,823,928 | $24.86 | $24.38 $25.50 |
| Sep 11, 2026 | $26.34 | $26.87 | $25.95 | $26.42 | +$0.64 | +2.48% | 10,084,728 | $26.50 | $25.95 $26.87 |
| Sep 10, 2026 | $26.30 | $27.08 | $25.74 | $25.78 | $-1.36 | -5.01% | 12,049,074 | $26.25 | $25.74 $27.08 |
| Sep 9, 2026 | $28.69 | $28.97 | $27.04 | $27.14 | $-1.17 | -4.13% | 11,785,562 | $27.67 | $27.04 $28.97 |
| Sep 8, 2026 | $27.20 | $29.15 | $27.14 | $28.31 | +$1.94 | +7.36% | 19,993,012 | $28.36 | $27.14 $29.15 |
| Sep 4, 2026 | $26.00 | $26.48 | $25.78 | $26.37 | +$0.46 | +1.78% | 13,467,976 | $26.24 | $25.78 $26.48 |
| Sep 3, 2026 | $24.94 | $25.97 | $24.53 | $25.91 | +$1.00 | +4.01% | 15,966,465 | $25.54 | $24.53 $25.97 |
| Sep 2, 2026 | $24.01 | $25.00 | $23.83 | $24.91 | +$0.62 | +2.55% | 16,730,828 | $24.52 | $23.83 $25.00 |
| Sep 1, 2026 | $24.70 | $25.09 | $24.10 | $24.29 | $-1.12 | -4.41% | 15,171,009 | $24.41 | $24.10 $25.09 |
| Aug 31, 2026 | $25.26 | $25.50 | $24.83 | $25.41 | +$0.07 | +0.28% | 12,020,063 | $25.17 | $24.83 $25.50 |
| Aug 28, 2026 | $26.80 | $27.01 | $25.09 | $25.34 | $-2.10 | -7.65% | 19,791,277 | $25.69 | $25.09 $27.01 |
| Aug 27, 2026 | $27.73 | $28.64 | $27.28 | $27.44 | +$0.57 | +2.12% | 16,124,763 | $27.83 | $27.28 $28.64 |
| Aug 26, 2026 | $28.49 | $28.70 | $26.86 | $26.87 | $-1.98 | -6.86% | 13,311,919 | $27.45 | $26.86 $28.70 |
| Aug 25, 2026 | $27.34 | $28.93 | $27.08 | $28.85 | +$1.96 | +7.29% | 13,302,339 | $28.32 | $27.08 $28.93 |
| Aug 24, 2026 | $26.65 | $27.48 | $26.06 | $26.89 | $-0.32 | -1.18% | 11,738,464 | $26.86 | $26.06 $27.48 |
| Aug 21, 2026 | $29.23 | $29.61 | $26.93 | $27.21 | $-1.44 | -5.03% | 17,941,953 | $27.64 | $26.93 $29.61 |