© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Applied Digital Corp. (APLD) stock declined over -4.13%, trading at $27.14 on NASDAQ, down from the previous close of $28.31. The stock opened at $28.65, fluctuating between $27.04 and $28.81 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 27.20 | 29.15 | 27.14 | 28.31 | 19.84M |
| Sep 04, 2026 | 26.00 | 26.48 | 25.78 | 26.37 | 13.37M |
| Sep 03, 2026 | 24.94 | 25.97 | 24.53 | 25.91 | 15.77M |
| Sep 02, 2026 | 24.01 | 25.00 | 23.83 | 24.91 | 16.8M |
| Sep 01, 2026 | 24.70 | 25.09 | 24.10 | 24.29 | 14.93M |
| Aug 31, 2026 | 25.26 | 25.50 | 24.83 | 25.41 | 11.95M |
| Aug 28, 2026 | 26.80 | 27.01 | 25.09 | 25.34 | 19.61M |
| Aug 27, 2026 | 27.73 | 28.64 | 27.28 | 27.44 | 15.9M |
| Aug 26, 2026 | 28.49 | 28.70 | 26.86 | 26.87 | 12.78M |
| Aug 25, 2026 | 27.34 | 28.93 | 27.08 | 28.85 | 13.24M |
| Aug 24, 2026 | 26.65 | 27.48 | 26.06 | 26.89 | 11.08M |
| Aug 21, 2026 | 29.23 | 29.61 | 26.93 | 27.21 | 17.23M |
| Aug 20, 2026 | 28.01 | 29.21 | 27.61 | 28.65 | 13.48M |
| Aug 19, 2026 | 28.31 | 28.84 | 26.64 | 28.23 | 17.61M |
| Aug 18, 2026 | 29.99 | 30.69 | 28.10 | 28.51 | 17.56M |
| Aug 17, 2026 | 31.18 | 31.85 | 30.60 | 31.18 | 12.99M |
| Aug 14, 2026 | 30.41 | 31.33 | 29.63 | 31.20 | 17.32M |
| Aug 13, 2026 | 31.07 | 32.18 | 30.45 | 30.62 | 16M |
| Aug 12, 2026 | 32.35 | 33.04 | 30.35 | 31.15 | 18.54M |
| Aug 11, 2026 | 29.99 | 30.11 | 29.11 | 29.69 | 11.95M |
Applied Digital Corporation designs, develops, and operates digital infrastructure solutions to high-performance computing (HPC) and artificial intelligence industries in North America. It operates through: Data Center Hosting Business, and HPC Hosting Business. The company offers infrastructure services to crypto mining customers; and GPU computing solutions for critical workloads related to AI, machine learning, and other HPC tasks. It also engages in the designing, constructing, and managing of data centers to support HPC applications. The company was formerly known as Applied Blockchain, Inc. and changed its name to Applied Digital Corporation in November 2022. Applied Digital Corporation has an lease agreement with CoreWeave for an additional 150MW at its Polaris Forge 1 Campus in Ellendale, North Dakota. Applied Digital Corporation is based in Dallas, Texas.
| Employees | 256 |
| Beta | 5.77 |
| Sales or Revenue | $611.31M |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | May |
| Sector | Technology |
| Industry | Information Technology Services |