Applied Digital Corporati... (APLD)
NASDAQ: APLD
· Real-Time Price · USD
11.60
0.42 (3.76%)
At close: Jun 16, 2025, 3:59 PM
11.24
-3.10%
Pre-market: Jun 17, 2025, 05:42 AM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 11.42 | 11.73 | 10.89 | 11.55 | 11.55 | n/a | 40,522,253 |
| Jun 13, 2025 | 12.03 | 12.53 | 11.09 | 11.18 | 11.18 | -3.20% | 62,480,585 |
| Jun 12, 2025 | 11.92 | 13.09 | 11.75 | 12.51 | 12.51 | 11.90% | 74,875,444 |
| Jun 11, 2025 | 12.33 | 12.47 | 11.75 | 12.05 | 12.05 | -3.68% | 44,883,100 |
| Jun 10, 2025 | 13.03 | 13.28 | 12.18 | 12.48 | 12.48 | 3.57% | 62,090,144 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.