Daily trading records

Applied Digital Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Applied Digital.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Applied Digital email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Applied Digital's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-15.42%

From the September 8, 2026 close of $28.31 to $23.945 on September 15, 2026.

20-session performance

-23.20%

From the August 17, 2026 close of $31.18 to $23.945 on September 15, 2026.

60-session performance

-48.60%

From the June 18, 2026 close of $46.59 to $23.945 on September 15, 2026.

Applied Digital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.29$24.63$23.79$23.9454,948,345-$0.635 (-2.58%)
$24.455$25.495$24.38$24.5814,977,258-$1.84 (-6.96%)
$26.34$26.87$25.95$26.4210,085,415+$0.64 (+2.48%)
$26.297$27.08$25.74$25.7812,049,074-$1.36 (-5.01%)
$28.69$28.97$27.04$27.1411,785,562-$1.17 (-4.13%)
$27.20$29.15$27.14$28.3119,993,012+$1.94 (+7.36%)
$26.00$26.48$25.78$26.3713,467,976+$0.46 (+1.78%)
$24.94$25.97$24.5305$25.9115,966,464+$1.00 (+4.01%)
$24.005$24.995$23.83$24.9116,880,887+$0.62 (+2.55%)
$24.70$25.085$24.095$24.2915,171,008-$1.12 (-4.41%)
$25.26$25.495$24.83$25.4112,020,044+$0.07 (+0.28%)
$26.80$27.01$25.09$25.3419,791,277-$2.10 (-7.65%)
$27.725$28.6429$27.28$27.4416,124,763+$0.57 (+2.12%)
$28.49$28.70$26.86$26.8713,311,919-$1.98 (-6.86%)
$27.34$28.9258$27.08$28.8513,302,339+$1.96 (+7.29%)
$26.65$27.475$26.06$26.8911,738,464-$0.32 (-1.18%)
$29.23$29.61$26.93$27.2117,941,953-$1.44 (-5.03%)
$28.005$29.21$27.61$28.6513,969,112+$0.42 (+1.49%)
$28.31$28.8433$26.64$28.2317,720,105-$0.28 (-0.98%)
$29.985$30.69$28.10$28.5118,093,171-$2.67 (-8.56%)
$31.18$31.85$30.60$31.1813,582,653-$0.02 (-0.06%)
$30.41$31.33$29.63$31.2018,077,204+$0.58 (+1.89%)
$31.07$32.18$30.45$30.6216,117,575-$0.53 (-1.70%)
$32.35$33.04$30.35$31.1518,706,317+$1.46 (+4.92%)
$29.99$30.105$29.11$29.6912,164,535+$0.63 (+2.17%)
$29.285$30.72$28.98$29.0615,541,053-$0.16 (-0.55%)
$29.90$30.18$27.97$29.2212,988,669+$0.36 (+1.25%)
$28.30$30.48$28.17$28.8612,582,698-$1.01 (-3.38%)
$31.07$31.84$29.80$29.8714,759,305-$1.40 (-4.48%)
$29.76$31.84$29.64$31.2720,826,518+$1.78 (+6.04%)
$27.01$30.095$26.10$29.4921,382,098+$2.10 (+7.67%)
$30.00$30.24$26.94$27.3922,019,967-$0.58 (-2.07%)
$25.48$28.56$25.34$27.9725,995,313+$4.75 (+20.46%)
$26.80$27.01$22.93$23.2231,686,516-$3.40 (-12.77%)
$26.81$27.25$25.41$26.6240,851,415+$0.245 (+0.93%)
$28.06$28.19$25.77$26.37523,738,736-$0.815 (-3.00%)
$29.30$29.3899$26.835$27.1920,189,735-$2.70 (-9.03%)
$29.085$31.22$29.085$29.8913,818,536-$0.19 (-0.63%)
$29.50$31.48$29.35$30.0814,550,893+$0.03 (+0.10%)
$28.66$30.81$28.66$30.0523,352,487+$2.20 (+7.90%)
$27.305$28.39$27.095$27.8523,439,896+$2.06 (+7.99%)
$25.365$26.23$24.03$25.7923,585,607-$0.65 (-2.46%)
$27.925$28.06$25.815$26.4418,483,553-$2.59 (-8.92%)
$28.55$29.31$27.24$29.0320,046,896+$0.56 (+1.97%)
$29.655$30.10$27.6619$28.4717,231,972-$0.37 (-1.28%)
$30.282$31.0999$28.485$28.8415,224,169-$2.31 (-7.42%)
$32.11$32.1999$30.5945$31.1512,400,817-$1.14 (-3.53%)
$32.95$33.555$31.67$32.2916,552,350+$0.85 (+2.70%)
$30.475$32.15$29.93$31.4418,267,445+$0.73 (+2.38%)
$32.23$33.20$30.24$30.7115,456,372-$2.79 (-8.33%)
$34.53$35.79$33.36$33.5013,840,829+$0.44 (+1.33%)
$35.51$35.80$31.72$33.0624,641,086-$2.46 (-6.93%)
$35.895$37.42$35.07$35.5218,654,598-$1.78 (-4.77%)
$37.61$39.77$37.1801$37.3017,984,182-$0.47 (-1.24%)
$39.935$40.40$36.10$37.7720,066,525-$1.39 (-3.55%)
$39.35$40.3699$37.96$39.1647,908,101-$1.79 (-4.37%)
$43.55$43.97$39.80$40.9512,988,363-$1.03 (-2.45%)
$45.18$45.22$40.41$41.9815,648,735-$3.29 (-7.27%)
$42.35$46.80$41.64$45.2717,212,799+$0.07 (+0.15%)
$46.915$47.96$44.62$45.2016,311,264-$1.39 (-2.98%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Applied Digital company profile.Review Applied Digital valuation and profitability metrics.Review Applied Digital analyst price targets.

Read the frequently asked questions.

What is Applied Digital's latest verified closing price?

Applied Digital closed at $23.945 on September 15, 2026.

What period does Applied Digital's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in Applied Digital's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Applied Digital's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Applied Digital's daily prices?

Daily aggregate prices are provided by Polygon.