Applied Digital Corporation (APLD) stock declined over -2.98%, trading at $45.20 on NASDAQ, down from the previous close of $46.59. The stock opened at $46.92, fluctuating between $44.62 and $47.96 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | 46.92 | 47.96 | 44.62 | 45.20 | 16.18M |
| Jun 18, 2026 | 47.19 | 47.78 | 45.37 | 46.59 | 14.49M |
| Jun 17, 2026 | 46.51 | 48.67 | 45.25 | 45.57 | 26.88M |
| Jun 16, 2026 | 46.01 | 49.34 | 45.92 | 46.27 | 20.68M |
| Jun 15, 2026 | 44.85 | 46.99 | 44.70 | 46.47 | 18.64M |
| Jun 12, 2026 | 41.49 | 44.95 | 40.88 | 42.70 | 22.38M |
| Jun 11, 2026 | 38.66 | 42.07 | 37.93 | 41.47 | 16.92M |
| Jun 10, 2026 | 40.42 | 42.74 | 38.63 | 38.92 | 20.86M |
| Jun 09, 2026 | 45.83 | 46.87 | 38.34 | 41.91 | 42.75M |
| Jun 08, 2026 | 41.22 | 41.43 | 39.27 | 40.95 | 14.66M |
| Jun 05, 2026 | 42.11 | 42.11 | 37.69 | 39.62 | 21.71M |
| Jun 04, 2026 | 43.33 | 44.80 | 41.86 | 44.15 | 14.42M |
| Jun 03, 2026 | 47.77 | 48.65 | 44.65 | 44.71 | 15.87M |
| Jun 01, 2026 | 47.02 | 49.96 | 45.01 | 47.94 | 17.37M |
| May 29, 2026 | 49.40 | 49.47 | 46.20 | 47.28 | 21.45M |
| May 28, 2026 | 49.95 | 50.73 | 46.95 | 49.65 | 20.39M |
| May 27, 2026 | 45.24 | 49.35 | 43.68 | 48.98 | 25.66M |
| May 26, 2026 | 48.40 | 48.85 | 44.72 | 45.14 | 22.4M |
| May 22, 2026 | 47.59 | 48.50 | 45.41 | 45.87 | 22.11M |
| May 21, 2026 | 42.37 | 48.57 | 42.30 | 48.02 | 42.9M |
Applied Digital Corporation (ADC) is a North American firm specializing in digital infrastructure and cloud-based solutions, primarily serving the high-performance computing (HPC) and artificial intelligence (AI) sectors. Its business is structured around three key segments: Data Center Hosting, Cloud Services, and dedicated HPC Hosting. ADC offers essential infrastructure support to cryptocurrency mining clients. Furthermore, it delivers robust GPU computing capabilities crucial for intensive AI, machine learning, and various other HPC workloads. The company also undertakes the comprehensive design, construction, and management of data centers specifically engineered to facilitate HPC applications. Formerly known as Applied Blockchain, Inc., the company officially adopted the name Applied Digital Corporation in November 2022. Its corporate headquarters are situated in Dallas, Texas.
| Employees | 150 |
| Beta | 5.64 |
| Sales or Revenue | $215.51M |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | May |
| Sector | Technology |
| Industry | Information Technology Services |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep