Applied Digital Corporation (APLD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.90	30.18	27.97	29.22	+1.25%	12,935,800
2026-08-06	28.30	30.48	28.17	28.86	-3.38%	12,582,700
2026-08-05	31.07	31.84	29.80	29.87	-4.48%	14,759,300
2026-08-04	29.76	31.84	29.64	31.27	+6.04%	20,826,500
2026-08-03	27.01	30.09	26.10	29.49	+7.67%	21,382,100
2026-07-31	30.00	30.24	26.94	27.39	-2.07%	22,020,000
2026-07-30	25.48	28.56	25.34	27.97	+20.46%	25,995,300
2026-07-29	26.80	27.01	22.93	23.22	-12.77%	31,686,500
2026-07-28	26.81	27.25	25.41	26.62	+0.93%	40,851,400
2026-07-27	28.06	28.19	25.77	26.38	-3.00%	23,738,700
2026-07-24	29.30	29.39	26.83	27.19	-9.03%	20,189,700
2026-07-23	29.08	31.22	29.08	29.89	-0.63%	13,818,500
2026-07-22	29.50	31.48	29.35	30.08	+0.10%	14,550,900
2026-07-21	28.66	30.81	28.66	30.05	+7.90%	23,352,500
2026-07-20	27.31	28.39	27.09	27.85	+7.99%	23,439,900
2026-07-17	25.36	26.23	24.03	25.79	-2.46%	23,585,600
2026-07-16	27.92	28.06	25.82	26.44	-8.92%	18,483,600
2026-07-15	28.55	29.31	27.24	29.03	+1.97%	20,046,900
2026-07-14	29.66	30.10	27.66	28.47	-1.28%	17,439,500
2026-07-13	30.28	31.10	28.49	28.84	-7.42%	15,224,200
2026-07-10	32.11	32.20	30.59	31.15	-3.53%	12,361,800
2026-07-09	32.95	33.56	31.67	32.29	+2.70%	16,552,400
2026-07-08	30.48	32.15	29.93	31.44	+2.38%	18,267,400
2026-07-07	32.23	33.20	30.24	30.71	-8.33%	15,456,400
2026-07-06	34.53	35.79	33.36	33.50	+1.33%	13,840,800
2026-07-02	35.51	35.80	31.72	33.06	-6.93%	24,591,700
2026-07-01	35.90	37.42	35.07	35.52	-4.77%	18,655,200
2026-06-30	37.61	39.77	37.18	37.30	-1.24%	17,984,200
2026-06-29	39.94	40.40	36.10	37.77	-3.55%	20,066,500
2026-06-26	39.35	40.37	37.96	39.16	-4.37%	47,908,100
2026-06-25	43.55	43.97	39.80	40.95	-2.45%	12,988,400
2026-06-24	45.18	45.22	40.41	41.98	-7.27%	15,648,700
2026-06-23	42.35	46.80	41.64	45.27	+0.15%	17,212,800
2026-06-22	46.92	47.96	44.62	45.20	-2.98%	16,311,300
2026-06-18	47.19	47.78	45.37	46.59	+2.24%	14,554,400
2026-06-17	46.51	48.67	45.25	45.57	-1.51%	27,044,000
2026-06-16	46.01	49.34	45.92	46.27	-0.43%	20,750,400
2026-06-15	44.85	46.99	44.70	46.47	+8.83%	18,805,500
2026-06-12	41.49	44.95	40.88	42.70	+2.97%	22,661,000
2026-06-11	38.65	42.06	37.93	41.47	+6.55%	17,088,800
2026-06-10	40.42	42.74	38.63	38.92	-7.13%	21,263,300
2026-06-09	45.83	46.87	38.34	41.91	+2.36%	44,142,200
2026-06-08	41.22	41.43	39.26	40.94	+3.34%	15,600,000
2026-06-05	42.10	42.10	37.69	39.62	-10.26%	21,846,500
2026-06-04	43.33	44.80	41.86	44.15	-1.25%	14,487,400
2026-06-03	47.77	48.66	44.65	44.71	-6.58%	16,325,800
2026-06-02	48.86	50.24	47.63	47.86	-0.17%	17,269,200
2026-06-01	47.01	49.96	45.01	47.94	+1.40%	17,487,200
2026-05-29	49.40	49.47	46.20	47.28	-4.77%	21,832,000
2026-05-28	49.95	50.72	46.95	49.65	+1.37%	20,470,600
2026-05-27	45.24	49.35	43.68	48.98	+8.51%	25,807,700
2026-05-26	48.40	48.85	44.72	45.14	-1.59%	22,554,200
2026-05-22	47.59	48.50	45.41	45.87	-4.48%	22,215,200
2026-05-21	42.37	48.57	42.30	48.02	+21.51%	43,074,400
2026-05-20	37.99	39.58	36.35	39.52	+7.92%	27,508,600
2026-05-19	37.75	38.79	35.68	36.62	-6.44%	15,285,900
2026-05-18	43.08	43.09	37.60	39.14	-8.04%	19,632,900
2026-05-15	44.31	44.32	42.10	42.56	-8.88%	17,723,100
2026-05-14	45.39	47.79	44.19	46.71	+2.70%	16,359,300
2026-05-13	44.97	46.28	42.93	45.48	+3.53%	15,283,300
2026-05-12	43.84	45.39	41.05	43.93	-1.48%	20,248,300
2026-05-11	40.38	46.64	38.83	44.59	+8.10%	27,374,400
2026-05-08	42.40	42.40	40.27	41.25	-0.67%	19,715,600
2026-05-07	43.32	43.85	40.16	41.53	-6.13%	25,434,900
2026-05-06	40.27	44.25	40.01	44.24	+10.93%	32,688,600
2026-05-05	36.50	39.94	35.69	39.88	+11.93%	32,489,800
2026-05-04	33.64	36.24	32.01	35.63	+6.20%	23,993,400
2026-05-01	34.21	35.15	33.29	33.55	-2.04%	17,041,300
2026-04-30	33.21	35.35	33.20	34.25	+4.79%	21,590,700
2026-04-29	32.31	32.78	30.86	32.69	+1.79%	16,979,300
2026-04-28	32.00	32.84	30.51	32.11	-4.63%	22,493,800
2026-04-27	35.16	35.88	33.31	33.67	-3.75%	20,833,300
2026-04-24	37.47	38.54	34.82	34.98	-3.77%	35,310,300
2026-04-23	34.80	37.27	34.58	36.35	+12.09%	55,485,400
2026-04-22	32.50	33.10	31.31	32.43	+3.54%	17,082,000
2026-04-21	33.70	34.16	31.17	31.32	-2.70%	26,536,600
2026-04-20	30.93	32.55	30.30	32.19	+2.09%	22,174,300
2026-04-17	30.85	31.72	30.24	31.53	+4.79%	19,767,900
2026-04-16	31.19	31.35	29.42	30.09	-2.34%	15,236,500
2026-04-15	31.44	31.79	29.66	30.81	-2.10%	24,272,700
2026-04-14	29.10	31.92	28.88	31.47	+14.02%	37,953,800
2026-04-13	25.66	27.87	25.56	27.60	+5.10%	21,422,400
2026-04-10	26.38	28.25	26.10	26.26	+2.70%	26,413,200
2026-04-09	26.05	27.40	25.07	25.57	-7.99%	35,842,900
2026-04-08	28.44	29.39	27.35	27.79	+10.37%	39,795,700
2026-04-07	25.05	25.59	24.38	25.18	-0.04%	20,180,900
2026-04-06	24.89	26.17	24.78	25.19	+2.57%	17,887,600
2026-04-02	22.78	24.95	22.62	24.56	+0.29%	19,745,800
2026-04-01	24.30	25.95	24.23	24.49	+3.16%	25,220,100
2026-03-31	21.30	23.79	21.03	23.74	+15.55%	23,993,100
2026-03-30	24.08	24.13	20.00	20.55	-13.53%	27,139,000
2026-03-27	25.45	25.45	23.28	23.76	-7.60%	17,033,600
2026-03-26	27.63	27.63	25.30	25.72	-9.36%	19,580,000
2026-03-25	27.60	28.66	26.79	28.37	+5.90%	14,613,800
2026-03-24	26.67	27.51	26.08	26.79	-1.72%	12,776,100
2026-03-23	26.42	27.65	26.16	27.26	+5.13%	14,847,000
2026-03-20	26.55	26.60	24.87	25.93	-2.88%	17,456,300
2026-03-19	26.06	26.86	25.42	26.70	+0.19%	12,261,400
2026-03-18	27.40	27.76	26.60	26.65	-3.13%	12,475,900
2026-03-17	27.40	27.99	26.90	27.51	-0.72%	11,388,500
2026-03-16	28.58	29.08	27.38	27.71	+2.44%	14,494,500
2026-03-13	28.10	29.25	26.80	27.05	-1.56%	18,724,700
2026-03-12	27.52	27.79	26.55	27.48	-3.65%	14,852,100
2026-03-11	27.89	29.42	27.75	28.52	+4.09%	17,901,500
2026-03-10	27.06	28.35	27.00	27.40	+1.37%	13,808,700
2026-03-09	25.04	27.17	24.41	27.03	+7.52%	18,590,100
2026-03-06	27.02	28.41	25.07	25.14	-10.50%	20,577,000
2026-03-05	28.08	28.66	26.57	28.09	-1.95%	15,913,400
2026-03-04	27.15	28.95	27.05	28.65	+9.56%	17,151,800
2026-03-03	26.37	26.93	25.28	26.15	-6.37%	13,745,400
2026-03-02	26.27	28.19	25.93	27.93	+2.42%	16,057,100
2026-02-27	27.51	27.74	26.08	27.27	-4.82%	18,375,100
2026-02-26	29.11	29.46	28.25	28.65	-1.48%	16,047,300
2026-02-25	31.50	31.68	28.83	29.08	-5.15%	19,076,900
2026-02-24	29.57	31.29	28.96	30.66	+2.20%	18,880,800
2026-02-23	28.42	30.08	28.26	30.00	+3.31%	14,692,900
2026-02-20	30.87	31.29	28.36	29.04	-7.90%	23,874,600
2026-02-19	31.28	31.75	30.56	31.53	-1.19%	15,011,800
2026-02-18	31.32	33.45	30.30	31.91	-4.92%	24,045,600
2026-02-17	34.25	34.68	32.39	33.56	-4.88%	21,378,100
2026-02-13	35.87	37.47	33.52	35.28	-2.46%	22,437,000
2026-02-12	37.09	37.23	34.56	36.17	-1.17%	18,236,600
2026-02-11	38.37	39.34	35.13	36.60	-2.32%	23,902,900
2026-02-10	37.64	39.98	37.35	37.47	-2.06%	24,414,000
2026-02-09	34.30	39.35	34.16	38.26	+9.47%	36,871,700
2026-02-06	29.60	35.08	29.24	34.95	+25.52%	44,656,500
2026-02-05	30.00	31.47	27.62	27.84	-11.72%	29,119,800
2026-02-04	36.44	36.58	29.75	31.54	-14.06%	38,524,300
2026-02-03	35.53	36.73	34.15	36.70	+5.46%	26,691,500
2026-02-02	33.44	36.16	32.62	34.80	+2.72%	23,149,400
2026-01-30	37.22	37.96	33.53	33.88	-11.01%	30,806,600
2026-01-29	39.68	39.89	36.99	38.07	-5.35%	30,467,100
2026-01-28	42.15	42.27	38.85	40.22	-2.73%	30,478,600
2026-01-27	36.76	42.10	36.49	41.35	+14.29%	47,555,700
2026-01-26	38.65	41.61	35.72	36.18	-4.01%	48,010,800
2026-01-23	34.30	39.00	33.22	37.69	+8.49%	48,149,200
2026-01-22	35.45	36.14	33.88	34.74	-0.91%	29,082,800
2026-01-21	36.33	38.00	32.32	35.06	-1.13%	42,153,500
2026-01-20	35.41	37.25	33.62	35.46	-5.19%	35,188,300
2026-01-16	35.19	37.47	34.52	37.40	+6.19%	31,828,000
2026-01-15	36.85	37.06	35.05	35.22	-2.44%	25,988,700
2026-01-14	35.97	36.25	34.71	36.10	-1.66%	30,396,400
2026-01-13	38.36	39.00	36.33	36.71	-3.93%	32,424,400
2026-01-12	36.65	39.51	35.94	38.21	+1.41%	50,577,900
2026-01-09	32.93	38.32	31.82	37.68	+17.97%	86,363,400
2026-01-08	31.65	35.50	31.06	31.94	+8.05%	91,307,400
2026-01-07	31.00	31.45	29.51	29.56	-2.31%	43,957,700
2026-01-06	29.83	30.63	28.88	30.26	+0.20%	30,638,800
2026-01-05	29.13	30.68	28.56	30.20	+7.44%	34,572,600
2026-01-02	25.31	28.44	24.65	28.11	+14.64%	36,069,500
2025-12-31	24.31	25.94	24.24	24.52	+1.83%	29,076,400
2025-12-30	25.88	26.37	24.07	24.08	-2.94%	25,504,900
2025-12-29	23.58	24.97	23.42	24.81	+3.16%	16,678,600
2025-12-26	25.75	25.76	23.96	24.05	-6.49%	15,491,900
2025-12-24	25.98	26.53	25.56	25.72	-1.38%	7,859,800
2025-12-23	26.82	27.68	25.93	26.08	-6.12%	17,906,900
2025-12-22	29.16	29.46	27.74	27.78	-0.25%	23,209,100
2025-12-19	24.57	27.89	24.33	27.85	+16.53%	38,058,900
2025-12-18	23.00	24.83	23.00	23.90	+8.64%	31,804,200
2025-12-17	24.43	24.94	21.93	22.00	-9.24%	29,286,300
2025-12-16	23.36	24.30	22.15	24.24	+5.48%	33,022,900
2025-12-15	27.86	27.86	22.90	22.98	-17.52%	43,525,300
2025-12-12	30.26	31.79	27.78	27.86	-9.43%	24,669,600
2025-12-11	30.35	30.85	28.92	30.76	-0.74%	21,150,900
2025-12-10	32.20	32.60	30.92	30.99	-5.43%	18,524,000
2025-12-09	31.91	34.86	31.90	32.77	+2.06%	31,545,900
2025-12-08	31.54	32.34	30.42	32.11	+2.85%	17,345,600
2025-12-05	31.83	31.96	29.59	31.22	+0.26%	27,001,600
2025-12-04	29.18	31.69	28.70	31.14	+6.06%	22,458,200
2025-12-03	27.85	29.73	26.86	29.36	+4.67%	20,922,200
2025-12-02	28.60	30.30	28.03	28.05	-0.57%	32,944,400
2025-12-01	25.91	28.93	25.69	28.21	+4.10%	24,936,600
2025-11-28	25.50	27.34	25.25	27.10	+8.66%	19,895,400
2025-11-26	24.27	25.32	23.82	24.94	+5.05%	21,975,500
2025-11-25	22.66	23.75	21.41	23.74	-0.21%	19,650,400
2025-11-24	21.60	23.80	21.05	23.79	+12.80%	27,304,700
2025-11-21	21.25	21.49	19.00	21.09	-1.31%	36,810,200
2025-11-20	25.93	26.60	21.29	21.37	-7.45%	38,275,000
2025-11-19	22.80	24.25	22.40	23.09	+1.09%	27,489,800
2025-11-18	22.26	23.61	21.88	22.84	-0.41%	26,812,100
2025-11-17	23.75	24.67	22.70	22.93	-3.02%	25,429,800
2025-11-14	21.18	25.00	20.55	23.65	+2.56%	44,561,200
2025-11-13	25.43	26.00	22.98	23.06	-12.68%	31,351,800
2025-11-12	28.94	29.08	25.52	26.41	-7.56%	27,253,600
2025-11-11	30.35	30.50	27.64	28.57	-9.13%	22,741,500
2025-11-10	32.17	33.55	31.26	31.44	+1.48%	23,962,300
2025-11-07	29.66	31.22	28.01	30.98	-0.32%	25,624,100
2025-11-06	33.63	33.90	31.03	31.08	-6.07%	20,430,000
2025-11-05	31.14	33.56	30.95	33.09	+6.54%	19,861,900
2025-11-04	30.77	33.68	29.95	31.06	-5.51%	28,974,800
2025-11-03	35.39	35.62	32.52	32.87	-5.16%	27,104,700
2025-10-31	34.93	36.78	33.55	34.66	+2.09%	31,397,200
2025-10-30	33.38	35.69	32.80	33.95	-1.37%	24,346,300
2025-10-29	35.00	36.32	33.12	34.42	+0.26%	29,240,700
2025-10-28	34.19	37.17	33.63	34.33	-0.06%	32,453,400
2025-10-27	34.45	34.80	33.37	34.35	+2.75%	21,483,100
2025-10-24	34.25	35.73	33.00	33.43	+0.15%	29,775,100
2025-10-23	31.22	33.89	30.64	33.38	+9.01%	25,086,800
2025-10-22	33.29	33.84	29.09	30.62	-5.90%	46,846,400
2025-10-21	35.20	35.36	32.08	32.54	-9.36%	26,889,200
2025-10-20	35.73	36.35	33.88	35.90	+4.85%	24,278,500
2025-10-17	35.00	36.02	33.06	34.24	-6.55%	30,485,800
2025-10-16	38.25	40.20	36.43	36.64	-2.97%	41,140,300
2025-10-15	36.78	40.08	35.61	37.76	+7.76%	52,351,100
2025-10-14	34.07	38.10	32.80	35.04	+2.34%	48,889,400
2025-10-13	36.38	39.33	34.20	34.24	+0.74%	56,662,600
2025-10-10	37.02	39.07	32.83	33.99	+16.05%	108,028,100
2025-10-09	28.18	29.98	27.07	29.29	+4.83%	43,613,700
2025-10-08	27.72	28.22	26.44	27.94	+2.34%	20,718,200
2025-10-07	28.43	29.26	26.31	27.30	-1.48%	31,017,800
2025-10-06	27.67	29.23	27.47	27.71	+4.45%	28,013,300
2025-10-03	26.80	27.37	25.26	26.53	+0.23%	26,999,900
2025-10-02	26.35	28.25	26.20	26.47	+5.88%	35,030,200
2025-10-01	22.83	25.05	22.30	25.00	+8.98%	23,678,700
2025-09-30	22.50	23.55	22.07	22.94	+3.57%	27,744,000
2025-09-29	22.06	22.41	21.18	22.15	+2.03%	19,268,200
2025-09-26	22.68	22.72	20.89	21.71	-3.90%	22,774,700
2025-09-25	22.23	22.73	21.40	22.59	-3.67%	25,579,700
2025-09-24	24.95	25.22	23.21	23.45	-4.95%	26,946,900
2025-09-23	25.01	25.61	23.60	24.67	+0.90%	40,659,600
2025-09-22	20.00	24.85	19.87	24.45	+19.38%	49,365,500
2025-09-19	19.89	20.80	19.80	20.48	+2.86%	31,532,700
2025-09-18	20.28	20.52	19.57	19.91	+0.40%	22,036,600
2025-09-17	19.14	20.15	18.88	19.83	+1.90%	24,438,900
2025-09-16	19.35	19.75	18.65	19.46	+0.57%	21,468,100
2025-09-15	19.10	19.96	18.78	19.35	+3.59%	31,247,500
2025-09-12	17.54	18.71	17.25	18.68	+8.73%	32,935,900
2025-09-11	17.05	17.88	16.64	17.18	+1.18%	29,445,800
2025-09-10	15.66	17.02	15.42	16.98	+11.71%	48,395,800
2025-09-09	14.77	15.24	13.91	15.20	+9.27%	31,108,200
2025-09-08	13.85	13.99	13.16	13.91	+0.14%	19,487,000
2025-09-05	14.69	14.82	13.67	13.89	-3.07%	16,356,700
2025-09-04	14.23	14.58	14.06	14.33	-0.35%	15,779,900
2025-09-03	15.39	15.47	14.36	14.38	-5.77%	19,046,100
2025-09-02	15.13	15.73	14.46	15.26	-4.51%	19,251,000
2025-08-29	16.91	17.29	15.57	15.98	-3.73%	28,060,900
2025-08-28	17.00	17.60	16.46	16.60	-0.60%	31,189,400
2025-08-27	16.42	16.77	15.92	16.70	+1.40%	25,165,200
2025-08-26	15.92	16.53	15.84	16.47	+3.26%	28,225,700
2025-08-25	16.01	16.40	15.57	15.95	-0.62%	23,663,600
2025-08-22	15.53	16.78	15.33	16.05	+1.78%	27,002,100
2025-08-21	15.60	16.25	15.23	15.77	+0.32%	20,703,100
2025-08-20	15.09	15.80	14.03	15.72	+2.48%	32,019,600
2025-08-19	16.16	16.40	14.98	15.34	-6.12%	29,218,000
2025-08-18	14.88	16.92	14.66	16.34	+15.97%	70,625,900
2025-08-15	14.55	14.56	13.53	14.09	-3.16%	17,802,000
2025-08-14	14.63	15.00	13.98	14.55	-1.69%	20,751,300
2025-08-13	15.24	15.85	14.23	14.80	-1.14%	24,686,700
2025-08-12	14.01	15.13	13.83	14.97	+6.70%	25,300,400
2025-08-11	14.27	14.58	13.90	14.03	-1.20%	19,107,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+73.40%). Worst month: Feb (-12.29%). Based on 5 years of daily data (2022–2026).

Jan+13.53%
Feb-12.29%
Mar-12.25%
Apr+4.10%
May+70.75%
Jun+7.22%
Jul-4.20%
Aug-8.62%
Sep+73.40%
Oct+7.99%
Nov+4.67%
Dec-1.87%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Applied Digital Corporation's (APLD) latest close?

29.22 on 2026-08-07, from the Closelook data lake's daily price record.

What is APLD's 52-week high and low?

50.72 high and 13.16 low over the trailing 52 weeks, as of 2026-08-07.

What is Applied Digital Corporation's strongest and weakest month historically?

Historically, APLD's strongest calendar month has been Sep (average +73.40%) and its weakest Feb (average -12.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.