stockNASDAQ: APLD • 6 Months Updates
Applied Digital Corporation (APLD)
Showing Closing Date Range from Mar, 11 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
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 11 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
$-2.15vs period start
Period Return % % GAIN
-7.54%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.73 / $20
Period range envelope
$30.73channel spread
Total Volume SHARES
2.54B
Period turnover
Avg: 20.50M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 11, 2026 | $28.52 | +4.09% | $29.43 | $27.75 | 17.90M |
| Mar 12, 2026 | $27.48 | -3.65% | $27.79 | $26.55 | 14.85M |
| Mar 13, 2026 | $27.05 | -1.56% | $29.25 | $26.80 | 18.72M |
| Mar 16, 2026 | $27.71 | +2.44% | $29.08 | $27.38 | 14.49M |
| Mar 17, 2026 | $27.51 | -0.72% | $27.99 | $26.90 | 11.39M |
| Mar 18, 2026 | $26.65 | -3.13% | $27.76 | $26.60 | 12.48M |
| Mar 19, 2026 | $26.70 | +0.19% | $26.86 | $25.42 | 12.26M |
| Mar 20, 2026 | $25.93 | -2.88% | $26.60 | $24.87 | 17.46M |
| Mar 23, 2026 | $27.26 | +5.13% | $27.65 | $26.16 | 14.85M |
| Mar 24, 2026 | $26.79 | -1.72% | $27.51 | $26.08 | 12.78M |
| Mar 25, 2026 | $28.37 | +5.90% | $28.66 | $26.79 | 14.61M |
| Mar 26, 2026 | $25.72 | -9.36% | $27.63 | $25.30 | 19.58M |
| Mar 27, 2026 | $23.76 | -7.60% | $25.45 | $23.28 | 17.03M |
| Mar 30, 2026 | $20.55 | -13.53% | $24.13 | $20.00 | 27.14M |
| Mar 31, 2026 | $23.74 | +15.55% | $23.79 | $21.03 | 23.99M |
Page 1 of 9