Daily trading records
Applied Digital Stock Price on August 14, 2026
Direct answer
Applied Digital closed at $31.20 on August 14, 2026.
The open was $30.41, the high was $31.33 and the low was $29.63.
Volume was 18,077,204. The change from the prior close was +$0.58 (+1.89%).
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 19, 2026 through August 14, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
+6.78%
From the August 7, 2026 close of $29.22 to $31.20 on August 14, 2026.
20-session performance
+20.98%
From the July 17, 2026 close of $25.79 to $31.20 on August 14, 2026.
60-session performance
-14.80%
From the May 19, 2026 close of $36.62 to $31.20 on August 14, 2026.
Verified data
- Open
- $30.41
- High
- $31.33
- Low
- $29.63
- Close
- $31.20
- Volume
- 18,077,204
- Prior-close change
- +$0.58 (+1.89%)
Explore related company data
Read the frequently asked questions.
What was Applied Digital's closing price on August 14, 2026?
Applied Digital closed at $31.20 on August 14, 2026.
What were Applied Digital's open, high and low on August 14, 2026?
The open was $30.41, the high was $31.33 and the low was $29.63.
How much did Applied Digital change from the prior close on August 14, 2026?
The change from the prior close was +$0.58 (+1.89%).
What was Applied Digital's volume on August 14, 2026?
Trading volume was 18,077,204 shares.
What is the source for Applied Digital's daily prices?
Daily aggregate prices are provided by Polygon.