© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Applied Digital Corporation (APLD) stock surged +2.09%, trading at $32.19 on NASDAQ, up from the previous close of $32.19. The stock opened at $30.86, fluctuating between $30.30 and $32.55 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 20, 2026 | 30.94 | 32.55 | 30.30 | 32.19 | 22.07M |
| Apr 17, 2026 | 30.85 | 31.72 | 30.24 | 31.53 | 19.57M |
| Apr 16, 2026 | 31.19 | 31.35 | 29.42 | 30.09 | 15.12M |
| Apr 14, 2026 | 29.10 | 31.92 | 28.88 | 31.47 | 37.76M |
| Apr 13, 2026 | 25.66 | 27.87 | 25.56 | 27.60 | 21.28M |
| Apr 10, 2026 | 26.38 | 28.25 | 26.10 | 26.26 | 26.24M |
| Apr 09, 2026 | 26.05 | 27.40 | 25.07 | 25.57 | 35.54M |
| Apr 08, 2026 | 28.45 | 29.39 | 27.35 | 27.79 | 36.33M |
| Apr 07, 2026 | 25.05 | 25.59 | 24.38 | 25.18 | 18.66M |
| Apr 06, 2026 | 24.89 | 26.17 | 24.78 | 25.19 | 17.74M |
| Apr 02, 2026 | 22.78 | 24.95 | 22.62 | 24.56 | 19.64M |
| Apr 01, 2026 | 24.30 | 25.95 | 24.23 | 24.49 | 25.14M |
| Mar 31, 2026 | 21.30 | 23.79 | 21.03 | 23.74 | 23.77M |
| Mar 30, 2026 | 24.08 | 24.13 | 20.00 | 20.55 | 26.89M |
| Mar 27, 2026 | 25.45 | 25.45 | 23.28 | 23.76 | 15.93M |
| Mar 25, 2026 | 27.60 | 28.66 | 26.79 | 28.37 | 14.5M |
| Mar 24, 2026 | 26.67 | 27.51 | 26.08 | 26.79 | 12.66M |
| Mar 23, 2026 | 26.42 | 27.65 | 26.16 | 27.26 | 14.35M |
| Mar 20, 2026 | 26.55 | 26.60 | 24.87 | 25.93 | 17.36M |
| Mar 19, 2026 | 26.06 | 26.86 | 25.42 | 26.70 | 12.2M |
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 | 7.34 |
| Sales or Revenue | $215.51M |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | May |
| Sector | Technology |
| Industry | Information Technology Services |