stockNASDAQ: APLD • 28 Days Updates
Applied Digital Corporation (APLD)
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.
Applied Digital Corporation (APLD) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Price & Performance Trajectory
Applied Digital CorporationNASDAQ: APLD
Latest Close
$26.37
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.Click metric cards on right to overlay price, return %, range & volumeAPLD session performance
✓ Latest Close USD
$26.37
Latest session close
$-2.69vs period start
Period Return % % GAIN
-9.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.04 / $23.83
Period range envelope
$9.21channel spread
Total Volume SHARES
309.66M
Period turnover
Avg: 15.48M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $29.06 | -0.55% | $30.72 | $28.98 | 15.54M |
| Aug 11, 2026 | $29.69 | +2.17% | $30.11 | $29.11 | 12.16M |
| Aug 12, 2026 | $31.15 | +4.92% | $33.04 | $30.35 | 18.71M |
| Aug 13, 2026 | $30.62 | -1.70% | $32.18 | $30.45 | 16.12M |
| Aug 14, 2026 | $31.20 | +1.89% | $31.33 | $29.63 | 18.08M |
| Aug 17, 2026 | $31.18 | -0.06% | $31.85 | $30.60 | 13.58M |
| Aug 18, 2026 | $28.51 | -8.56% | $30.69 | $28.10 | 18.09M |
| Aug 19, 2026 | $28.23 | -0.98% | $28.84 | $26.64 | 17.72M |
| Aug 20, 2026 | $28.65 | +1.49% | $29.21 | $27.61 | 13.97M |
| Aug 21, 2026 | $27.21 | -5.03% | $29.61 | $26.93 | 17.94M |
| Aug 24, 2026 | $26.89 | -1.18% | $27.48 | $26.06 | 11.74M |
| Aug 25, 2026 | $28.85 | +7.29% | $28.93 | $27.08 | 13.30M |
| Aug 26, 2026 | $26.87 | -6.86% | $28.70 | $26.86 | 13.31M |
| Aug 27, 2026 | $27.44 | +2.12% | $28.64 | $27.28 | 16.12M |
| Aug 28, 2026 | $25.34 | -7.65% | $27.01 | $25.09 | 19.79M |
Page 1 of 2