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.
