price
AP
NYSE · APLD
Applied Digital Corporation
Technology · Information Technology Services
$23.42
Up+$1.12 (+4.78%)
Updated Sep 16, 2026, 1:52 PM
SID Score
4.8/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 7.62B
- P/E ratio
- -59.33
- Dividend yield
- 0.00%
- 52-week range
- $17.25 – $50.73
- Volume
- 13.54M
- Avg. volume
- 30.3M
Price performance
APLD price history
1M range · 20 trading sessions · Daily adjusted prices
APLD closed at $23.42 after 20 trading sessions, down 17.85% for the selected period.
- Last close
- $23.42
- Period change
- -17.85%
- Period low
- $23.42
- Period high
- $28.85
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $24.29 | $24.63 | $23.39 | $23.42 | 13.54M |
| Sep 14, 2026 | $24.455 | $25.495 | $24.38 | $24.58 | 14.98M |
| Sep 11, 2026 | $26.34 | $26.87 | $25.95 | $26.42 | 10.09M |
| Sep 10, 2026 | $26.297 | $27.08 | $25.74 | $25.78 | 12.05M |
| Sep 9, 2026 | $28.69 | $28.97 | $27.04 | $27.14 | 11.79M |
| Sep 8, 2026 | $27.20 | $29.15 | $27.14 | $28.31 | 19.99M |
| Sep 4, 2026 | $26.00 | $26.48 | $25.78 | $26.37 | 13.47M |
| Sep 3, 2026 | $24.94 | $25.97 | $24.5305 | $25.91 | 15.97M |
| Sep 2, 2026 | $24.005 | $24.995 | $23.83 | $24.91 | 16.88M |
| Sep 1, 2026 | $24.70 | $25.085 | $24.095 | $24.29 | 15.17M |
| Aug 31, 2026 | $25.26 | $25.495 | $24.83 | $25.41 | 12.02M |
| Aug 28, 2026 | $26.80 | $27.01 | $25.09 | $25.34 | 19.79M |
| Aug 27, 2026 | $27.725 | $28.6429 | $27.28 | $27.44 | 16.12M |
| Aug 26, 2026 | $28.49 | $28.70 | $26.86 | $26.87 | 13.31M |
| Aug 25, 2026 | $27.34 | $28.9258 | $27.08 | $28.85 | 13.3M |
| Aug 24, 2026 | $26.65 | $27.475 | $26.06 | $26.89 | 11.74M |
| Aug 21, 2026 | $29.23 | $29.61 | $26.93 | $27.21 | 17.94M |
| Aug 20, 2026 | $28.005 | $29.21 | $27.61 | $28.65 | 13.97M |
| Aug 19, 2026 | $28.31 | $28.8433 | $26.64 | $28.23 | 17.72M |
| Aug 18, 2026 | $29.985 | $30.69 | $28.10 | $28.51 | 18.09M |
Latest APLD news
The latest Smart Investors Daily articles mentioning APLD.
Stock researchMarket Activity · Sentiment
Loading stock research…