APLD (Applied Digital Corp.) historical data
STOCKListed1-minute bars
| Symbol | APLD |
|---|---|
| Name | Applied Digital Corp. |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Information Technology Services |
| IPO date | 2022-04-13 |
| History | 2009-12-11 to 2026-10-09 (about 17 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
APLD last closed at $23.68 on 2026-10-09, -19.2% over the past year and +53.6% over five years. Its deepest fall from a prior high in this history was -99.2%, reached on 2011-12-30.
| Last close | $23.68 (2026-10-09) |
|---|---|
| 1-year change | -19.2% |
| 5-year change | +53.6% |
| Annualized since 2009-12-11 | +29.6% |
| 52-week range | $20.55 – $49.65 |
| Deepest drawdown | -99.2% (2011-12-30) |
| Avg. daily dollar volume (3 months) | $509.6m |
| Daily bars in history | 2,455 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 564 |
|---|---|
| Shares held | 214,634,274 ($7.9bn reported value) |
| Quarter flows | 175 new, 162 added, 165 trimmed, 69 exited; +3,317,248 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("APLD") on the look-back bundles. Top holders of APLD · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("APLD").history(start="2009-12-11", interval="1d")
df.tail()