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 $24.53 on 03-04-2026 at 22:47:26
Change $0.04 0.16%
Buy $24.53
Sell $24.49
Last Trade: -
Day's Volume: 1,055,634
Last Close: $24.56
Open: $22.85
ISIN: US0381692070
Day's Range $22.63 - $24.92
52wk Range: $3.31 - $42.24
Market Capitalisation: $6.86b
VWAP: $24.00154
Shares in Issue: 279.59m

Applied Digital (APLD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Applied Digital trades

Applied Digital (APLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 22.85 24.92 22.63 24.56 1,055,634
2nd Apr 2026 (Thu) 22.85 24.92 22.63 24.56 1,055,634
1st Apr 2026 (Wed) 24.30 25.94 24.23 24.49 1,418,666
31st Mar 2026 (Tue) 21.27 23.785 21.04 23.74 1,422,516
30th Mar 2026 (Mon) 24.09 24.10 20.00 20.545 1,675,104
27th Mar 2026 (Fri) 25.26 25.26 23.285 23.76 1,036,838
26th Mar 2026 (Thu) 27.43 27.43 25.30 25.715 1,423,648
25th Mar 2026 (Wed) 27.69 28.64 27.36 28.37 790,696
24th Mar 2026 (Tue) 26.67 27.51 26.09 26.79 665,397
23rd Mar 2026 (Mon) 26.26 27.64 26.20 27.26 844,253
20th Mar 2026 (Fri) 26.48 26.53 24.88 25.93 902,499
19th Mar 2026 (Thu) 25.96 26.84 25.42 26.70 634,963
18th Mar 2026 (Wed) 27.36 27.75 26.605 26.65 861,689
17th Mar 2026 (Tue) 27.32 27.99 26.91 27.51 835,773
16th Mar 2026 (Mon) 28.57 29.03 27.38 27.71 1,013,856
13th Mar 2026 (Fri) 28.36 29.25 26.795 27.05 925,549
12th Mar 2026 (Thu) 27.55 27.77 26.545 27.48 936,746
11th Mar 2026 (Wed) 27.89 29.42 27.76 28.52 1,207,130
10th Mar 2026 (Tue) 27.05 28.33 27.02 27.40 667,432
9th Mar 2026 (Mon) 25.04 27.16 24.44 27.03 752,423
6th Mar 2026 (Fri) 27.02 28.41 25.07 25.14 1,769,330
5th Mar 2026 (Thu) 28.06 28.65 26.58 28.09 921,350
See more Applied Digital price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered