Loading live market data…

Applied Digital Corp.

NASDAQ:APLD

$29.03 USD

$0.56 (1.97%)

Volume
19.76M
Average Volume
22.29M
Market Capitalization
$8.3B
P/E Ratio
-38.59
Dividend Yield
0.00%
Price Target
$80.50
Year High
$50.73
Year Low
$9.75
Day High
—
Day Low
—
Payout Ratio
$-0.03
Current Ratio
$2.38
Date Opening Price Closing Price %Chg Volume
2026-07-15 $28.55 $29.03 1.68% 19.76M
2026-07-14 $29.66 $28.47 -4.01% 17.44M
2026-07-13 $30.28 $28.84 -4.76% 15.22M
2026-07-10 $32.11 $31.15 -2.99% 12.36M
2026-07-09 $32.95 $32.29 -2.00% 16.55M
2026-07-08 $30.48 $31.44 3.15% 18.27M
2026-07-07 $32.23 $30.71 -4.72% 15.46M
2026-07-06 $34.53 $33.50 -2.98% 13.84M
2026-07-02 $35.51 $33.06 -6.90% 24.64M
2026-07-01 $35.90 $35.52 -1.06% 18.66M
2026-06-30 $37.61 $37.30 -0.82% 17.98M
2026-06-29 $39.94 $37.77 -5.43% 20.07M
2026-06-26 $39.35 $39.16 -0.48% 47.91M
2026-06-25 $43.55 $40.95 -5.97% 12.99M
2026-06-24 $45.18 $41.98 -7.08% 15.65M
2026-06-23 $42.35 $45.27 6.89% 17.21M
2026-06-22 $46.92 $45.20 -3.67% 16.31M
2026-06-18 $47.19 $46.59 -1.27% 14.55M
2026-06-17 $46.51 $45.57 -2.02% 27.04M
2026-06-16 $46.01 $46.27 0.57% 20.75M
2026-06-15 $44.85 $46.47 3.61% 18.81M
2026-06-12 $41.49 $42.70 2.92% 22.71M
2026-06-11 $38.66 $41.47 7.27% 17.09M
2026-06-10 $40.42 $38.92 -3.71% 21.26M
2026-06-09 $45.83 $41.91 -8.55% 44.14M
2026-06-08 $41.22 $40.95 -0.66% 15.6M
2026-06-05 $42.11 $39.62 -5.91% 21.85M
2026-06-04 $43.33 $44.15 1.89% 14.49M
2026-06-03 $47.77 $44.71 -6.41% 16.33M
2026-06-02 $48.86 $47.86 -2.05% 17.27M
2026-06-01 $47.02 $47.94 1.96% 17.49M
2026-05-29 $49.40 $47.28 -4.29% 21.83M
2026-05-28 $49.95 $49.65 -0.60% 20.47M
2026-05-27 $45.24 $48.98 8.27% 25.81M
2026-05-26 $48.40 $45.14 -6.74% 22.55M
2026-05-22 $47.59 $45.87 -3.61% 22.22M
2026-05-21 $42.37 $48.02 13.33% 43.07M
2026-05-20 $37.99 $39.52 4.03% 27.51M
2026-05-19 $37.75 $36.62 -2.99% 15.29M
2026-05-18 $43.09 $39.14 -9.17% 19.63M
2026-05-15 $44.31 $42.56 -3.95% 17.72M
2026-05-14 $45.39 $46.71 2.91% 16.36M
2026-05-13 $44.97 $45.48 1.13% 15.28M
2026-05-12 $43.84 $43.93 0.21% 20.25M
2026-05-11 $40.38 $44.59 10.43% 27.37M
2026-05-08 $42.40 $41.25 -2.71% 19.72M
2026-05-07 $43.32 $41.53 -4.13% 25.43M
2026-05-06 $40.27 $44.24 9.86% 32.69M
2026-05-05 $36.50 $39.88 9.26% 32.49M
2026-05-04 $33.64 $35.63 5.92% 23.99M
2026-05-01 $34.21 $33.55 -1.93% 17.04M
2026-04-30 $33.21 $34.25 3.13% 21.59M
2026-04-29 $32.31 $32.69 1.18% 16.98M
2026-04-28 $32.00 $32.11 0.34% 22.49M
2026-04-27 $35.16 $33.67 -4.24% 20.83M
2026-04-24 $37.47 $34.98 -6.65% 35.31M
2026-04-23 $34.80 $36.35 4.45% 55.49M
2026-04-22 $32.50 $32.43 -0.22% 17.08M
2026-04-21 $33.70 $31.32 -7.06% 26.54M
2026-04-20 $30.94 $32.19 4.04% 22.17M
2026-04-17 $30.85 $31.53 2.20% 19.77M
2026-04-16 $31.19 $30.09 -3.53% 15.24M
2026-04-15 $31.44 $30.81 -2.00% 24.27M
2026-04-14 $29.10 $31.47 8.14% 37.95M
2026-04-13 $25.66 $27.60 7.56% 21.42M
2026-04-10 $26.38 $26.26 -0.45% 26.41M
2026-04-09 $26.05 $25.57 -1.84% 35.84M
2026-04-08 $28.45 $27.79 -2.32% 39.8M
2026-04-07 $25.05 $25.18 0.52% 20.18M
2026-04-06 $24.89 $25.19 1.21% 17.89M
2026-04-02 $22.78 $24.56 7.81% 19.75M
2026-04-01 $24.30 $24.49 0.78% 25.22M
2026-03-31 $21.30 $23.74 11.46% 23.99M
2026-03-30 $24.08 $20.55 -14.66% 27.14M
2026-03-27 $25.45 $23.76 -6.64% 17.03M
2026-03-26 $27.63 $25.72 -6.91% 19.58M
2026-03-25 $27.60 $28.37 2.79% 14.61M
2026-03-24 $26.67 $26.79 0.45% 12.83M
2026-03-23 $26.42 $27.26 3.18% 14.85M
2026-03-20 $26.55 $25.93 -2.34% 17.46M
2026-03-19 $26.06 $26.70 2.46% 12.26M
2026-03-18 $27.40 $26.65 -2.74% 12.48M
2026-03-17 $27.40 $27.51 0.40% 11.39M
2026-03-16 $28.58 $27.71 -3.04% 14.49M
2026-03-13 $28.10 $27.05 -3.74% 18.72M
2026-03-12 $27.52 $27.48 -0.15% 14.85M
2026-03-11 $27.89 $28.52 2.26% 17.9M
2026-03-10 $27.06 $27.40 1.26% 13.81M
2026-03-09 $25.04 $27.03 7.95% 18.59M
2026-03-06 $27.02 $25.14 -6.96% 20.58M