Applied Digital Corporation (APLD) Historical Prices & Data

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

NASDAQ

Currency in USD

23.81

-1.53 (-6.04%)

Closed

Oct 7, 2026

Day's Range

23.68

24.90

52 wk Range

19.00

50.73

Historical Data

Time	Open	High	Low	Close	Volume
Jul 9, 2026	32.95	33.55	31.67	32.29	16.55M
Jul 10, 2026	32.11	32.20	30.59	31.15	12.36M
Jul 13, 2026	30.28	31.10	28.48	28.84	15.22M
Jul 14, 2026	29.65	30.10	27.66	28.47	17.43M
Jul 15, 2026	28.55	29.31	27.24	29.03	20.04M
Jul 16, 2026	27.92	28.05	25.81	26.44	18.48M
Jul 17, 2026	25.36	26.23	24.03	25.79	23.58M
Jul 20, 2026	27.30	28.39	27.09	27.85	23.43M
Jul 21, 2026	28.66	30.81	28.66	30.04	23.35M
Jul 22, 2026	29.50	31.48	29.35	30.08	14.55M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 7, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup