The highest closing price for Applied Digital (APLD) last month was $7.99, on March 24. It was down 32.1% for the month. The latest price is $3.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $5.34 | $5.65 | $5.28 | $5.62 | 15,771,058 |
March 28 2025 | $6.00 | $6.07 | $5.48 | $5.72 | 25,542,929 |
March 27 2025 | $6.38 | $6.45 | $6.06 | $6.10 | 26,381,908 |
March 26 2025 | $7.37 | $7.38 | $6.49 | $6.53 | 32,244,761 |
March 25 2025 | $8.04 | $8.07 | $7.40 | $7.44 | 23,736,510 |
March 24 2025 | $7.30 | $8.04 | $7.30 | $7.99 | 22,759,181 |
March 21 2025 | $7.12 | $7.29 | $6.99 | $7.07 | 18,816,701 |
March 20 2025 | $7.15 | $7.53 | $7.12 | $7.29 | 17,272,279 |
March 19 2025 | $7.05 | $7.38 | $6.95 | $7.26 | 19,771,748 |
March 18 2025 | $7.14 | $7.33 | $6.98 | $7.01 | 17,959,458 |
March 17 2025 | $7.05 | $7.45 | $6.98 | $7.34 | 14,952,735 |
March 14 2025 | $6.48 | $7.05 | $6.48 | $7.00 | 18,969,299 |
March 13 2025 | $6.61 | $6.65 | $6.16 | $6.28 | 13,693,791 |
March 12 2025 | $6.73 | $6.82 | $6.17 | $6.62 | 19,896,675 |
March 11 2025 | $6.31 | $6.47 | $6.01 | $6.38 | 16,365,813 |
March 10 2025 | $6.92 | $7.01 | $5.97 | $6.24 | 24,308,217 |
March 07 2025 | $6.92 | $7.37 | $6.70 | $7.26 | 22,192,414 |
March 06 2025 | $7.29 | $7.55 | $6.95 | $7.00 | 23,672,865 |
March 05 2025 | $7.00 | $7.73 | $6.80 | $7.69 | 24,616,387 |
March 04 2025 | $6.56 | $7.29 | $6.30 | $6.92 | 27,903,555 |
March 03 2025 | $8.28 | $8.41 | $6.81 | $6.88 | 37,464,338 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
