applied digital stock price in 2021 to 2023

The closing price for Applied Digital (APLD) between 2021 and 2023 was $6.74, on December 29, 2023. It was up 2,895.6% in that time. The latest price is $6.94.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 25 2023
$7.22
$7.58
$6.60
$6.74
12,971,670
Week of December 18 2023
$6.47
$7.36
$6.40
$7.19
15,589,994
Week of December 11 2023
$6.47
$6.89
$5.72
$6.51
21,130,661
Week of December 04 2023
$5.32
$6.61
$5.29
$6.58
17,922,098
Week of November 27 2023
$4.66
$5.27
$4.52
$5.19
13,390,127
Week of November 20 2023
$4.09
$4.91
$4.09
$4.70
8,556,692
Week of November 13 2023
$4.65
$4.71
$3.52
$4.04
20,574,740
Week of November 06 2023
$5.44
$5.55
$4.53
$4.69
11,504,271
Week of October 30 2023
$4.82
$5.57
$4.48
$5.46
10,594,081
Week of October 23 2023
$4.65
$5.19
$4.59
$4.81
13,781,497
Week of October 16 2023
$5.20
$5.59
$4.66
$4.69
22,155,975
Week of October 09 2023
$5.52
$6.19
$4.43
$5.13
31,621,523
Week of October 02 2023
$6.25
$6.57
$4.93
$5.17
18,999,405
Week of September 25 2023
$5.20
$6.58
$5.07
$6.24
16,289,787
Week of September 18 2023
$5.07
$5.61
$4.91
$5.29
15,818,765
Week of September 11 2023
$5.18
$5.82
$4.82
$5.26
16,550,242
Week of September 04 2023
$5.84
$5.88
$5.03
$5.18
9,208,439
Week of August 28 2023
$5.92
$6.57
$5.65
$5.78
12,863,846
Week of August 21 2023
$6.00
$7.04
$5.41
$5.87
19,610,719
Week of August 14 2023
$6.95
$7.46
$5.90
$6.00
14,583,891
Week of August 07 2023
$7.79
$8.19
$6.86
$7.05
15,992,052
Week of July 31 2023
$9.45
$10.10
$7.71
$7.79
18,428,883
Week of July 24 2023
$8.20
$11.07
$8.12
$9.41
72,957,079
Week of July 17 2023
$7.47
$8.50
$7.01
$7.72
20,986,287
Week of July 10 2023
$8.36
$8.73
$7.26
$7.47
25,212,554
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.