stockNASDAQ: APLD • 12 Months Updates
Applied Digital Corporation (APLD) 12 Months
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.
Applied Digital Corporation (APLD) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Investor Relations:ir.applieddigital.com
Price & Performance Trajectory
Applied Digital CorporationNASDAQ: APLD
Latest Close
$19.25
12 Months Updates Trajectory
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAPLD session performance
✓ Latest Close USD
$19.25
Latest session close
$-16.65vs period start
Period Return % % GAIN
-46.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.73 / $17.65
Period range envelope
$33.08channel spread
Total Volume SHARES
5.98B
Period turnover
Avg: 23.83M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $19.25 | +6.65% | $20.14 | $18.92 | 35.90M |
| Oct 16, 2026 | $18.05 | -11.48% | $19.91 | $17.65 | 34.79M |
| Oct 15, 2026 | $20.39 | +0.32% | $20.44 | $18.36 | 35.33M |
| Oct 14, 2026 | $20.33 | -9.43% | $21.80 | $20.01 | 30.79M |
| Oct 13, 2026 | $22.44 | -3.48% | $22.63 | $21.44 | 28.12M |
| Oct 12, 2026 | $23.25 | -1.82% | $23.83 | $23.06 | 15.57M |
| Oct 09, 2026 | $23.68 | -0.71% | $24.11 | $22.77 | 23.70M |
| Oct 08, 2026 | $23.85 | +0.17% | $24.43 | $22.63 | 55.49M |
| Oct 07, 2026 | $23.81 | -6.04% | $24.90 | $23.69 | 48.76M |
| Oct 06, 2026 | $25.34 | +2.59% | $25.89 | $24.82 | 22.69M |
| Oct 05, 2026 | $24.70 | -2.68% | $25.63 | $24.22 | 23.86M |
| Oct 02, 2026 | $25.38 | +5.05% | $26.85 | $24.82 | 26.39M |
| Oct 01, 2026 | $24.16 | -0.86% | $24.74 | $23.59 | 17.33M |
| Sep 30, 2026 | $24.37 | -4.09% | $25.73 | $24.36 | 15.50M |
| Sep 29, 2026 | $25.41 | +3.59% | $25.67 | $24.43 | 16.01M |
Page 1 of 17