The closing price for Applied Digital (APLD) in January 2025 was $7.12, on January 31. It was down 9.3% for the month. The latest price is $7.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $7.50 | $7.88 | $7.08 | $7.12 | 23,591,440 |
January 30 2025 | $6.90 | $7.43 | $6.83 | $7.38 | 23,972,750 |
January 29 2025 | $6.51 | $7.06 | $6.38 | $6.69 | 21,104,630 |
January 28 2025 | $6.92 | $7.02 | $6.25 | $6.52 | 32,116,267 |
January 27 2025 | $8.22 | $8.28 | $6.12 | $6.48 | 58,316,327 |
January 24 2025 | $9.36 | $9.50 | $8.88 | $8.96 | 15,065,840 |
January 23 2025 | $9.36 | $9.90 | $9.24 | $9.27 | 15,534,063 |
January 22 2025 | $9.38 | $9.87 | $9.15 | $9.64 | 22,555,720 |
January 21 2025 | $9.05 | $9.53 | $8.45 | $9.41 | 22,520,968 |
January 17 2025 | $9.27 | $9.27 | $8.58 | $8.90 | 23,151,534 |
January 16 2025 | $8.29 | $9.73 | $8.26 | $8.98 | 32,713,895 |
January 15 2025 | $8.42 | $8.69 | $8.11 | $8.37 | 35,324,813 |
January 14 2025 | $9.53 | $9.72 | $8.25 | $8.54 | 69,563,284 |
January 13 2025 | $7.96 | $7.99 | $7.46 | $7.77 | 14,743,968 |
January 10 2025 | $8.58 | $8.58 | $8.01 | $8.29 | 14,213,040 |
January 08 2025 | $9.16 | $9.27 | $8.32 | $8.71 | 14,192,796 |
January 07 2025 | $9.94 | $10.16 | $9.21 | $9.42 | 14,618,881 |
January 06 2025 | $9.42 | $10.20 | $9.33 | $9.79 | 20,750,677 |
January 03 2025 | $7.85 | $9.13 | $7.80 | $9.11 | 18,665,393 |
January 02 2025 | $7.85 | $8.10 | $7.57 | $7.80 | 11,162,223 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
