stockNASDAQ: APLD • 12 Months Updates
Applied Digital Corporation (APLD)
Showing Closing Date Range from Sep, 07, 2025 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
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 07, 2025 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
+$12.46vs period start
Period Return % % GAIN
+89.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.73 / $13.16
Period range envelope
$37.57channel spread
Total Volume SHARES
6.36B
Period turnover
Avg: 25.36M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 08, 2025 | $13.91 | +0.14% | $13.99 | $13.16 | 19.49M |
| Sep 09, 2025 | $15.20 | +9.27% | $15.24 | $13.92 | 31.11M |
| Sep 10, 2025 | $16.98 | +11.71% | $17.02 | $15.42 | 48.40M |
| Sep 11, 2025 | $17.18 | +1.18% | $17.88 | $16.64 | 29.45M |
| Sep 12, 2025 | $18.68 | +8.73% | $18.71 | $17.25 | 32.94M |
| Sep 15, 2025 | $19.35 | +3.59% | $19.96 | $18.78 | 31.25M |
| Sep 16, 2025 | $19.46 | +0.57% | $19.75 | $18.65 | 21.47M |
| Sep 17, 2025 | $19.83 | +1.90% | $20.15 | $18.88 | 24.44M |
| Sep 18, 2025 | $19.91 | +0.40% | $20.52 | $19.57 | 22.04M |
| Sep 19, 2025 | $20.48 | +2.86% | $20.80 | $19.80 | 31.53M |
| Sep 22, 2025 | $24.45 | +19.38% | $24.85 | $19.87 | 49.37M |
| Sep 23, 2025 | $24.67 | +0.90% | $25.61 | $23.60 | 40.66M |
| Sep 24, 2025 | $23.45 | -4.95% | $25.22 | $23.21 | 26.95M |
| Sep 25, 2025 | $22.59 | -3.67% | $22.73 | $21.40 | 25.58M |
| Sep 26, 2025 | $21.71 | -3.90% | $22.72 | $20.89 | 22.77M |
Page 1 of 17