Applied Digital Corporation (APLD) stock declined over -4.92%, trading at $31.91 on NASDAQ, down from the previous close of $33.56. The stock opened at $31.33, fluctuating between $30.30 and $33.45 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 18, 2026 | 31.32 | 33.45 | 30.30 | 31.91 | 23.89M |
| Feb 17, 2026 | 34.25 | 34.68 | 32.39 | 33.56 | 18.8M |
| Feb 13, 2026 | 35.87 | 37.47 | 33.52 | 35.28 | 22.33M |
| Feb 12, 2026 | 37.09 | 37.23 | 34.56 | 36.17 | 18.13M |
| Feb 11, 2026 | 38.37 | 39.34 | 35.13 | 36.60 | 23.75M |
| Feb 10, 2026 | 37.64 | 39.98 | 37.35 | 37.47 | 24.29M |
| Feb 09, 2026 | 34.30 | 39.35 | 34.18 | 38.26 | 36.73M |
| Feb 06, 2026 | 29.60 | 35.09 | 29.24 | 34.95 | 44.31M |
| Feb 05, 2026 | 30.01 | 31.47 | 27.62 | 27.85 | 27.67M |
| Feb 04, 2026 | 36.44 | 36.58 | 29.75 | 31.54 | 38.08M |
| Feb 03, 2026 | 35.53 | 36.73 | 34.15 | 36.70 | 26.44M |
| Feb 02, 2026 | 33.45 | 36.16 | 32.62 | 34.80 | 22.87M |
| Jan 30, 2026 | 37.22 | 37.96 | 33.53 | 33.88 | 30.51M |
| Jan 29, 2026 | 39.68 | 39.89 | 36.99 | 38.07 | 30.25M |
| Jan 28, 2026 | 42.15 | 42.27 | 38.85 | 40.22 | 30.13M |
| Jan 27, 2026 | 36.76 | 42.10 | 36.49 | 41.35 | 47.15M |
| Jan 26, 2026 | 38.65 | 41.61 | 35.72 | 36.18 | 47.82M |
| Jan 23, 2026 | 34.30 | 39.00 | 33.22 | 37.69 | 47.96M |
| Jan 22, 2026 | 35.45 | 36.14 | 33.88 | 34.74 | 28.93M |
| Jan 21, 2026 | 36.33 | 38.00 | 32.32 | 35.06 | 41.9M |
Applied Digital Corporation designs, develops, and operates digital infrastructure solutions and cloud services high-performance computing (HPC) and artificial intelligence industries in North America. It operates through three segments: Data Center Hosting Business, Cloud Services 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 is based in Dallas, Texas.
| Employees | 150 |
| Beta | 7.18 |
| 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