stockNASDAQ: APLD • 3 Months Updates
Applied Digital Corporation (APLD)
Showing Closing Date Range from Jun, 09 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
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 09 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
$-15.54vs period start
Period Return % % GAIN
-37.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$49.34 / $22.93
Period range envelope
$26.41channel spread
Total Volume SHARES
1.18B
Period turnover
Avg: 19.04M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | $41.91 | +2.36% | $46.87 | $38.34 | 44.14M |
| Jun 10, 2026 | $38.92 | -7.13% | $42.74 | $38.63 | 21.26M |
| Jun 11, 2026 | $41.47 | +6.55% | $42.07 | $37.93 | 17.09M |
| Jun 12, 2026 | $42.70 | +2.97% | $44.95 | $40.88 | 22.66M |
| Jun 15, 2026 | $46.47 | +8.83% | $46.99 | $44.70 | 18.81M |
| Jun 16, 2026 | $46.27 | -0.43% | $49.34 | $45.92 | 20.75M |
| Jun 17, 2026 | $45.57 | -1.51% | $48.67 | $45.25 | 27.04M |
| Jun 18, 2026 | $46.59 | +2.24% | $47.78 | $45.37 | 14.55M |
| Jun 22, 2026 | $45.20 | -2.98% | $47.96 | $44.62 | 16.31M |
| Jun 23, 2026 | $45.27 | +0.15% | $46.80 | $41.64 | 17.21M |
| Jun 24, 2026 | $41.98 | -7.27% | $45.22 | $40.41 | 15.65M |
| Jun 25, 2026 | $40.95 | -2.45% | $43.97 | $39.80 | 12.99M |
| Jun 26, 2026 | $39.16 | -4.37% | $40.37 | $37.96 | 47.91M |
| Jun 29, 2026 | $37.77 | -3.55% | $40.40 | $36.10 | 20.07M |
| Jun 30, 2026 | $37.30 | -1.24% | $39.77 | $37.18 | 17.98M |
Page 1 of 5