Daily trading records
Applied Digital Stock Price on July 29, 2026
Direct answer
Applied Digital closed at $23.22 on July 29, 2026.
The open was $26.80, the high was $27.01 and the low was $22.93.
Volume was 31,686,516. The change from the prior close was -$3.40 (-12.77%).
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 May 1, 2026 through July 29, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-22.81%
From the July 22, 2026 close of $30.08 to $23.22 on July 29, 2026.
20-session performance
-37.75%
From the June 30, 2026 close of $37.30 to $23.22 on July 29, 2026.
60-session performance
-30.79%
From the May 1, 2026 close of $33.55 to $23.22 on July 29, 2026.
Verified data
- Open
- $26.80
- High
- $27.01
- Low
- $22.93
- Close
- $23.22
- Volume
- 31,686,516
- Prior-close change
- -$3.40 (-12.77%)
Explore related company data
Read the frequently asked questions.
What was Applied Digital's closing price on July 29, 2026?
Applied Digital closed at $23.22 on July 29, 2026.
What were Applied Digital's open, high and low on July 29, 2026?
The open was $26.80, the high was $27.01 and the low was $22.93.
How much did Applied Digital change from the prior close on July 29, 2026?
The change from the prior close was -$3.40 (-12.77%).
What was Applied Digital's volume on July 29, 2026?
Trading volume was 31,686,516 shares.
What is the source for Applied Digital's daily prices?
Daily aggregate prices are provided by Polygon.