stockNASDAQ: APLD • 6 Months Updates
Applied Digital Corporation (APLD) 6 Months
Showing Closing Date Range from Apr 25 to Oct 22, 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
$19.09
6 Months Updates Trajectory
Showing Closing Date Range from Apr 25 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAPLD session performance
✓ Latest Close USD
$19.09
Latest session close
$-14.58vs period start
Period Return % % GAIN
-43.3%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.73 / $17.65
Period range envelope
$33.08channel spread
Total Volume SHARES
2.58B
Period turnover
Avg: 20.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $19.09 | -9.01% | $20.50 | $18.72 | 26.41M |
| Oct 21, 2026 | $20.98 | +8.54% | $21.56 | $19.87 | 28.98M |
| Oct 20, 2026 | $19.33 | +0.42% | $20.14 | $18.42 | 20.13M |
| Oct 19, 2026 | $19.25 | +6.65% | $20.14 | $18.92 | 36.13M |
| Oct 16, 2026 | $18.05 | -11.48% | $19.91 | $17.65 | 34.94M |
| 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 |
Page 1 of 9