Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily APLD open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
APLD sits in the top 20% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $39.58 | $36.35 | $39.52 | +7.92% | 24,654,033 |
| 2026-05-19 | $38.79 | $35.68 | $36.62 | -6.44% | 15,285,900 |
| 2026-05-18 | $43.09 | $37.60 | $39.14 | -8.04% | 19,632,900 |
| 2026-05-15 | $44.32 | $42.10 | $42.56 | -8.88% | 17,723,100 |
| 2026-05-14 | $47.79 | $44.19 | $46.71 | +2.70% | 16,359,300 |
| 2026-05-13 | $46.28 | $42.93 | $45.48 | +3.53% | 15,283,300 |
| 2026-05-12 | $45.39 | $41.05 | $43.93 | -1.48% | 20,248,300 |
| 2026-05-11 | $46.64 | $38.83 | $44.59 | +8.10% | 27,374,400 |
| 2026-05-08 | $42.40 | $40.27 | $41.25 | -0.67% | 19,715,600 |
| 2026-05-07 | $43.85 | $40.16 | $41.53 | -6.13% | 25,434,900 |
| 2026-05-06 | $44.25 | $40.01 | $44.24 | +10.93% | 32,688,600 |
| 2026-05-05 | $39.94 | $35.69 | $39.88 | +11.93% | 32,489,800 |
| 2026-05-04 | $36.24 | $32.01 | $35.63 | +6.20% | 23,993,400 |
| 2026-05-01 | $35.15 | $33.29 | $33.55 | -2.04% | 17,041,300 |
| 2026-04-30 | $35.35 | $33.20 | $34.25 | +4.79% | 21,590,700 |
| 2026-04-29 | $32.78 | $30.86 | $32.69 | +1.79% | 16,979,300 |
| 2026-04-28 | $32.84 | $30.51 | $32.11 | -4.63% | 22,493,800 |
| 2026-04-27 | $35.88 | $33.31 | $33.67 | -3.75% | 20,833,300 |
| 2026-04-24 | $38.54 | $34.82 | $34.98 | -3.77% | 35,310,300 |
| 2026-04-23 | $37.27 | $34.58 | $36.35 | +12.09% | 55,485,400 |
| 2026-04-22 | $33.10 | $31.31 | $32.43 | +3.54% | 17,082,000 |
| 2026-04-21 | $34.16 | $31.17 | $31.32 | -2.70% | 26,536,600 |
| 2026-04-20 | $32.55 | $30.30 | $32.19 | +2.09% | 22,174,300 |
| 2026-04-17 | $31.72 | $30.24 | $31.53 | +4.79% | 19,767,900 |
| 2026-04-16 | $31.35 | $29.42 | $30.09 | -2.34% | 15,236,500 |
| 2026-04-15 | $31.79 | $29.66 | $30.81 | -2.10% | 24,272,700 |
| 2026-04-14 | $31.92 | $28.88 | $31.47 | +14.02% | 37,953,800 |
| 2026-04-13 | $27.87 | $25.56 | $27.60 | +5.10% | 21,422,400 |
| 2026-04-10 | $28.25 | $26.10 | $26.26 | +2.70% | 26,413,200 |
| 2026-04-09 | $27.40 | $25.07 | $25.57 | -7.99% | 35,842,900 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The APLD Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily APLD bars by default; the underlying provider feed reaches back to Applied Digital Corp's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
