The highest closing price for Applied Digital (APLD) last month was $10.67, on December 6. It was down 25% for the month. The latest price is $8.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $8.23 | $8.23 | $7.50 | $7.64 | 10,666,130 |
December 30 2024 | $8.28 | $8.28 | $7.41 | $7.97 | 16,376,062 |
December 27 2024 | $9.09 | $9.10 | $8.23 | $8.39 | 12,945,332 |
December 26 2024 | $8.66 | $9.35 | $8.58 | $9.20 | 12,609,385 |
December 24 2024 | $8.08 | $8.78 | $7.96 | $8.77 | 10,155,628 |
December 23 2024 | $8.20 | $8.38 | $7.74 | $7.92 | 12,811,265 |
December 20 2024 | $8.11 | $8.35 | $7.81 | $8.01 | 33,324,893 |
December 19 2024 | $9.09 | $9.12 | $7.84 | $8.05 | 19,621,204 |
December 18 2024 | $9.73 | $10.18 | $8.53 | $8.76 | 18,259,557 |
December 17 2024 | $10.02 | $10.16 | $9.55 | $9.69 | 11,781,815 |
December 16 2024 | $9.08 | $10.27 | $8.96 | $10.01 | 24,302,757 |
December 13 2024 | $9.02 | $9.41 | $8.82 | $8.90 | 10,821,438 |
December 12 2024 | $9.00 | $9.56 | $8.86 | $9.04 | 17,287,705 |
December 11 2024 | $9.13 | $9.16 | $8.57 | $8.76 | 12,809,656 |
December 10 2024 | $9.68 | $9.77 | $8.86 | $8.94 | 15,707,052 |
December 09 2024 | $11.12 | $11.15 | $9.30 | $9.52 | 22,732,442 |
December 06 2024 | $10.29 | $11.25 | $10.18 | $10.67 | 25,833,205 |
December 05 2024 | $9.83 | $10.68 | $9.73 | $10.04 | 23,743,392 |
December 04 2024 | $9.80 | $10.44 | $9.18 | $9.62 | 23,154,091 |
December 03 2024 | $9.52 | $9.81 | $9.37 | $9.57 | 9,367,959 |
December 02 2024 | $10.19 | $10.54 | $9.61 | $9.62 | 15,415,884 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
