Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Digital (APLD.US) Share Price

Price $34.50 on 06-02-2026 at 22:38:18
Change $6.66 23.92%
Buy $34.53
Sell $34.40
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 13.00 at $34.50
Day's Volume: 2,651,650
Last Close: $34.95
Open: $29.40
ISIN: US0381692070
Day's Range $29.27 - $35.08
52wk Range: $6.44 - $42.60
Market Capitalisation: $7.79b
VWAP: $33.10666
Shares in Issue: 279.59m

Applied Digital (APLD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13 $34.50 Ordinary
 17:35:43 - 06-Feb-26
Buy* 5 $34.50 Ordinary
 17:35:43 - 06-Feb-26
Buy* 100 $34.50 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
Buy* 2 $34.49 Ordinary
 17:35:43 - 06-Feb-26
See more Applied Digital trades

Applied Digital (APLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.40 35.08 29.27 34.95 2,651,650
5th Feb 2026 (Thu) 30.085 31.45 27.63 27.845 1,508,461
4th Feb 2026 (Wed) 36.37 36.37 29.76 31.54 2,310,663
3rd Feb 2026 (Tue) 35.52 36.71 34.18 36.70 1,624,814
2nd Feb 2026 (Mon) 33.41 36.15 32.625 34.80 1,690,303
30th Jan 2026 (Fri) 37.19 37.935 33.54 33.88 1,873,309
29th Jan 2026 (Thu) 39.55 39.89 37.00 38.07 2,136,827
28th Jan 2026 (Wed) 42.15 42.24 38.86 41.35 1,890,102
27th Jan 2026 (Tue) 36.83 42.10 36.49 41.35 4,435,081
26th Jan 2026 (Mon) 38.615 41.60 35.72 36.18 3,346,523
23rd Jan 2026 (Fri) 34.30 39.00 33.22 37.69 4,211,365
22nd Jan 2026 (Thu) 35.50 36.14 33.885 34.74 2,301,972
21st Jan 2026 (Wed) 36.335 37.99 32.325 35.06 2,929,249
20th Jan 2026 (Tue) 35.41 37.25 33.63 35.46 2,880,336
19th Jan 2026 (Mon) 35.22 37.46 34.54 37.40 2,631,182
16th Jan 2026 (Fri) 35.22 37.46 34.54 37.40 2,631,182
15th Jan 2026 (Thu) 36.785 36.90 35.05 35.22 2,055,857
14th Jan 2026 (Wed) 35.99 36.25 34.71 36.10 2,344,229
13th Jan 2026 (Tue) 38.375 38.99 36.34 38.21 2,400,924
12th Jan 2026 (Mon) 36.655 39.50 35.95 38.21 4,721,349
9th Jan 2026 (Fri) 32.93 38.315 31.83 37.68 5,441,401
8th Jan 2026 (Thu) 31.65 35.50 31.06 31.94 7,682,419
7th Jan 2026 (Wed) 31.08 31.45 29.52 29.56 4,638,701
See more Applied Digital price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered