Applied Digital Corporation
27.14USD
-1.1700 (-4.13%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 28.31 | 19,993,000 |
| Fr 09/04/26 | 26.37 | 13,434,200 |
| Th 09/03/26 | 25.91 | 15,966,500 |
| We 09/02/26 | 24.91 | 16,880,900 |
| Tu 09/01/26 | 24.29 | 14,939,563 |
| Mo 08/31/26 | 25.41 | 11,951,658 |
| Fr 08/28/26 | 25.34 | 19,660,879 |
| Th 08/27/26 | 27.44 | 15,916,843 |
| We 08/26/26 | 26.87 | 12,826,894 |
| Tu 08/25/26 | 28.85 | 13,248,773 |
| Mo 08/24/26 | 26.89 | 11,708,257 |
| Fr 08/21/26 | 27.21 | 17,878,400 |
| Th 08/20/26 | 28.65 | 13,969,100 |
| We 08/19/26 | 28.23 | 17,720,100 |
| Tu 08/18/26 | 28.51 | 18,093,200 |
| Mo 08/17/26 | 31.18 | 13,582,700 |
| Fr 08/14/26 | 31.20 | 18,077,200 |
| Th 08/13/26 | 30.62 | 16,117,600 |
| We 08/12/26 | 31.15 | 18,706,300 |
| Tu 08/11/26 | 29.69 | 12,164,500 |
| Mo 08/10/26 | 29.06 | 15,541,100 |
| Fr 08/07/26 | 29.22 | 12,988,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 28.86 | 12,582,700 |
| We 08/05/26 | 29.87 | 14,759,300 |
| Tu 08/04/26 | 31.27 | 20,826,500 |
| Mo 08/03/26 | 29.49 | 21,382,100 |
| Fr 07/31/26 | 27.39 | 22,020,000 |
| Th 07/30/26 | 27.97 | 25,995,300 |
| We 07/29/26 | 23.22 | 31,686,500 |
| Tu 07/28/26 | 26.62 | 40,851,400 |
| Mo 07/27/26 | 26.38 | 23,738,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 30.71 | 15,456,400 |
| Mo 07/06/26 | 33.50 | 13,840,800 |
| Th 07/02/26 | 33.06 | 24,591,700 |
| We 07/01/26 | 35.52 | 18,655,200 |
| Tu 06/30/26 | 37.30 | 17,984,200 |
| Mo 06/29/26 | 37.77 | 20,066,500 |
| Fr 06/26/26 | 39.16 | 47,908,100 |
| Th 06/25/26 | 40.95 | 12,988,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 44.71 | 16,325,800 |
| Tu 06/02/26 | 47.86 | 17,269,200 |
| Mo 06/01/26 | 47.94 | 17,487,200 |
| Fr 05/29/26 | 47.28 | 21,832,000 |
| Th 05/28/26 | 49.65 | 20,470,600 |
| We 05/27/26 | 48.98 | 25,807,700 |
| Tu 05/26/26 | 45.14 | 22,554,200 |
| Fr 05/22/26 | 45.87 | 22,215,200 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 33.55 | 17,041,300 |
| Th 04/30/26 | 34.25 | 21,590,700 |
| We 04/29/26 | 32.69 | 16,979,300 |
| Tu 04/28/26 | 32.11 | 22,493,800 |
| Mo 04/27/26 | 33.67 | 20,833,300 |
| Fr 04/24/26 | 34.98 | 35,310,300 |
| Th 04/23/26 | 36.35 | 55,485,400 |
| We 04/22/26 | 32.43 | 17,082,000 |
| Tu 04/21/26 | 31.32 | 26,536,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 23.74 | 23,993,100 |
| Mo 03/30/26 | 20.55 | 27,139,000 |
| Fr 03/27/26 | 23.76 | 17,033,600 |
| Th 03/26/26 | 25.72 | 19,580,000 |
| We 03/25/26 | 28.37 | 14,613,800 |
| Tu 03/24/26 | 26.79 | 12,776,100 |
| Mo 03/23/26 | 27.26 | 14,847,000 |
| Fr 03/20/26 | 25.93 | 17,456,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 27.27 | 18,375,100 |
| Th 02/26/26 | 28.65 | 16,047,300 |
| We 02/25/26 | 29.08 | 19,076,900 |
| Tu 02/24/26 | 30.66 | 18,880,800 |
| Mo 02/23/26 | 30.00 | 14,692,900 |
| Fr 02/20/26 | 29.04 | 23,874,600 |
| Th 02/19/26 | 31.53 | 15,011,800 |
| We 02/18/26 | 31.91 | 24,045,600 |
| Tu 02/17/26 | 33.56 | 21,378,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 41.35 | 47,555,700 |
| Mo 01/26/26 | 36.18 | 48,010,800 |
| Fr 01/23/26 | 37.69 | 48,149,200 |
| Th 01/22/26 | 34.74 | 29,082,800 |
| We 01/21/26 | 35.06 | 42,153,500 |
| Tu 01/20/26 | 35.46 | 35,188,300 |
| Fr 01/16/26 | 37.40 | 31,828,000 |
| Th 01/15/26 | 35.22 | 25,988,700 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 26.08 | 17,906,900 |
| Mo 12/22/25 | 27.78 | 23,209,100 |
| Fr 12/19/25 | 27.85 | 38,058,900 |
| Th 12/18/25 | 23.90 | 31,804,200 |
| We 12/17/25 | 22.00 | 29,286,300 |
| Tu 12/16/25 | 24.24 | 33,022,900 |
| Mo 12/15/25 | 22.98 | 43,525,300 |
| Fr 12/12/25 | 27.86 | 24,669,600 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 21.37 | 38,275,000 |
| We 11/19/25 | 23.09 | 27,489,800 |
| Tu 11/18/25 | 22.84 | 26,812,100 |
| Mo 11/17/25 | 22.93 | 25,429,800 |
| Fr 11/14/25 | 23.65 | 44,561,200 |
| Th 11/13/25 | 23.06 | 31,351,800 |
| We 11/12/25 | 26.41 | 27,253,600 |
| Tu 11/11/25 | 28.57 | 22,741,500 |
| Mo 11/10/25 | 31.44 | 23,962,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 32.54 | 26,889,200 |
| Mo 10/20/25 | 35.90 | 24,278,500 |
| Fr 10/17/25 | 34.24 | 30,485,800 |
| Th 10/16/25 | 36.64 | 41,140,300 |
| We 10/15/25 | 37.76 | 52,351,100 |
| Tu 10/14/25 | 35.04 | 48,889,400 |
| Mo 10/13/25 | 34.24 | 56,662,600 |
| Fr 10/10/25 | 33.99 | 108,028,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 20.48 | 31,532,700 |
| Th 09/18/25 | 19.91 | 22,036,600 |
| We 09/17/25 | 19.83 | 24,438,900 |
| Tu 09/16/25 | 19.46 | 21,468,100 |
| Mo 09/15/25 | 19.35 | 31,247,500 |
| Fr 09/12/25 | 18.68 | 32,935,900 |
| Th 09/11/25 | 17.18 | 29,445,800 |
| We 09/10/25 | 16.98 | 48,395,800 |
| Tu 09/09/25 | 15.20 | 31,108,200 |
| Fr 07/24/26 | 27.19 | 20,189,700 |
| Th 07/23/26 | 29.89 | 13,818,500 |
| We 07/22/26 | 30.08 | 14,550,900 |
| Tu 07/21/26 | 30.05 | 23,352,500 |
| Mo 07/20/26 | 27.85 | 23,439,900 |
| Fr 07/17/26 | 25.79 | 23,585,600 |
| Th 07/16/26 | 26.44 | 18,483,600 |
| We 07/15/26 | 29.03 | 20,046,900 |
| Tu 07/14/26 | 28.47 | 17,439,500 |
| Mo 07/13/26 | 28.84 | 15,224,200 |
| Fr 07/10/26 | 31.15 | 12,361,800 |
| Th 07/09/26 | 32.29 | 16,552,400 |
| We 07/08/26 | 31.44 | 18,267,400 |
| 41.98 |
| 15,648,700 |
| Tu 06/23/26 | 45.27 | 17,212,800 |
| Mo 06/22/26 | 45.20 | 16,311,300 |
| Th 06/18/26 | 46.59 | 14,554,400 |
| We 06/17/26 | 45.57 | 27,044,000 |
| Tu 06/16/26 | 46.27 | 20,750,400 |
| Mo 06/15/26 | 46.47 | 18,805,500 |
| Fr 06/12/26 | 42.70 | 22,661,000 |
| Th 06/11/26 | 41.47 | 17,088,800 |
| We 06/10/26 | 38.92 | 21,263,300 |
| Tu 06/09/26 | 41.91 | 44,142,200 |
| Mo 06/08/26 | 40.94 | 15,600,000 |
| Fr 06/05/26 | 39.62 | 21,846,500 |
| Th 06/04/26 | 44.15 | 14,487,400 |
| 48.02 |
| 43,074,400 |
| We 05/20/26 | 39.52 | 27,508,600 |
| Tu 05/19/26 | 36.62 | 15,285,900 |
| Mo 05/18/26 | 39.14 | 19,632,900 |
| Fr 05/15/26 | 42.56 | 17,723,100 |
| Th 05/14/26 | 46.71 | 16,359,300 |
| We 05/13/26 | 45.48 | 15,283,300 |
| Tu 05/12/26 | 43.93 | 20,248,300 |
| Mo 05/11/26 | 44.59 | 27,374,400 |
| Fr 05/08/26 | 41.25 | 19,715,600 |
| Th 05/07/26 | 41.53 | 25,434,900 |
| We 05/06/26 | 44.24 | 32,688,600 |
| Tu 05/05/26 | 39.88 | 32,489,800 |
| Mo 05/04/26 | 35.63 | 23,993,400 |
| Mo 04/20/26 | 32.19 | 22,174,300 |
| Fr 04/17/26 | 31.53 | 19,767,900 |
| Th 04/16/26 | 30.09 | 15,236,500 |
| We 04/15/26 | 30.81 | 24,272,700 |
| Tu 04/14/26 | 31.47 | 37,953,800 |
| Mo 04/13/26 | 27.60 | 21,422,400 |
| Fr 04/10/26 | 26.26 | 26,413,200 |
| Th 04/09/26 | 25.57 | 35,842,900 |
| We 04/08/26 | 27.79 | 39,795,700 |
| Tu 04/07/26 | 25.18 | 20,180,900 |
| Mo 04/06/26 | 25.19 | 17,887,600 |
| Th 04/02/26 | 24.56 | 19,745,800 |
| We 04/01/26 | 24.49 | 25,220,100 |
| 26.70 |
| 12,261,400 |
| We 03/18/26 | 26.65 | 12,475,900 |
| Tu 03/17/26 | 27.51 | 11,388,500 |
| Mo 03/16/26 | 27.71 | 14,494,500 |
| Fr 03/13/26 | 27.05 | 18,724,700 |
| Th 03/12/26 | 27.48 | 14,852,100 |
| We 03/11/26 | 28.52 | 17,901,500 |
| Tu 03/10/26 | 27.40 | 13,808,700 |
| Mo 03/09/26 | 27.03 | 18,590,100 |
| Fr 03/06/26 | 25.14 | 20,577,000 |
| Th 03/05/26 | 28.09 | 15,913,400 |
| We 03/04/26 | 28.65 | 17,151,800 |
| Tu 03/03/26 | 26.15 | 13,745,400 |
| Mo 03/02/26 | 27.93 | 16,057,100 |
| Fr 02/13/26 | 35.28 | 22,437,000 |
| Th 02/12/26 | 36.17 | 18,236,600 |
| We 02/11/26 | 36.60 | 23,902,900 |
| Tu 02/10/26 | 37.47 | 24,414,000 |
| Mo 02/09/26 | 38.26 | 36,871,700 |
| Fr 02/06/26 | 34.95 | 44,656,500 |
| Th 02/05/26 | 27.84 | 29,119,800 |
| We 02/04/26 | 31.54 | 38,524,300 |
| Tu 02/03/26 | 36.70 | 26,691,500 |
| Mo 02/02/26 | 34.80 | 23,149,400 |
| Fr 01/30/26 | 33.88 | 30,806,600 |
| Th 01/29/26 | 38.07 | 30,467,100 |
| We 01/28/26 | 40.22 | 30,478,600 |
| 36.10 |
| 30,396,400 |
| Tu 01/13/26 | 36.71 | 32,424,400 |
| Mo 01/12/26 | 38.21 | 50,577,900 |
| Fr 01/09/26 | 37.68 | 86,363,400 |
| Th 01/08/26 | 31.94 | 91,307,400 |
| We 01/07/26 | 29.56 | 43,957,700 |
| Tu 01/06/26 | 30.26 | 30,638,800 |
| Mo 01/05/26 | 30.20 | 34,572,600 |
| Fr 01/02/26 | 28.11 | 36,069,500 |
| We 12/31/25 | 24.52 | 29,076,400 |
| Tu 12/30/25 | 24.08 | 25,504,900 |
| Mo 12/29/25 | 24.81 | 16,678,600 |
| Fr 12/26/25 | 24.05 | 15,491,900 |
| We 12/24/25 | 25.72 | 7,859,800 |
| 30.76 |
| 21,150,900 |
| We 12/10/25 | 30.99 | 18,524,000 |
| Tu 12/09/25 | 32.77 | 31,545,900 |
| Mo 12/08/25 | 32.11 | 17,345,600 |
| Fr 12/05/25 | 31.22 | 27,001,600 |
| Th 12/04/25 | 31.14 | 22,458,200 |
| We 12/03/25 | 29.36 | 20,922,200 |
| Tu 12/02/25 | 28.05 | 32,944,400 |
| Mo 12/01/25 | 28.21 | 24,936,600 |
| Fr 11/28/25 | 27.10 | 19,895,400 |
| We 11/26/25 | 24.94 | 21,975,500 |
| Tu 11/25/25 | 23.74 | 19,650,400 |
| Mo 11/24/25 | 23.79 | 27,304,700 |
| Fr 11/21/25 | 21.09 | 36,810,200 |
| Fr 11/07/25 | 30.98 | 25,624,100 |
| Th 11/06/25 | 31.08 | 20,430,000 |
| We 11/05/25 | 33.09 | 19,861,900 |
| Tu 11/04/25 | 31.06 | 28,974,800 |
| Mo 11/03/25 | 32.87 | 27,104,700 |
| Fr 10/31/25 | 34.66 | 31,397,200 |
| Th 10/30/25 | 33.95 | 24,346,300 |
| We 10/29/25 | 34.42 | 29,240,700 |
| Tu 10/28/25 | 34.33 | 32,453,400 |
| Mo 10/27/25 | 34.35 | 21,483,100 |
| Fr 10/24/25 | 33.43 | 29,775,100 |
| Th 10/23/25 | 33.38 | 25,086,800 |
| We 10/22/25 | 30.62 | 46,846,400 |
| 29.29 |
| 43,613,700 |
| We 10/08/25 | 27.94 | 20,718,200 |
| Tu 10/07/25 | 27.30 | 31,017,800 |
| Mo 10/06/25 | 27.71 | 28,013,300 |
| Fr 10/03/25 | 26.53 | 26,999,900 |
| Th 10/02/25 | 26.47 | 35,030,200 |
| We 10/01/25 | 25.00 | 23,678,700 |
| Tu 09/30/25 | 22.94 | 27,744,000 |
| Mo 09/29/25 | 22.15 | 19,268,200 |
| Fr 09/26/25 | 21.71 | 22,774,700 |
| Th 09/25/25 | 22.59 | 25,579,700 |
| We 09/24/25 | 23.45 | 26,946,900 |
| Tu 09/23/25 | 24.67 | 40,659,600 |
| Mo 09/22/25 | 24.45 | 49,365,500 |
| Mo 09/08/25 | 13.91 | 19,487,000 |