Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free APLD Stock Alerts
$4.23
+0.04 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesOwnershipSEC Filings

Applied Digital Stock Price Performance

5 Day
Performance
-8.44%
1 Month
Performance
+42.91%
3 Month
Performance
+0.48%
6 Month
Performance
-18.50%
Year-To-Date
Performance
-37.24%
1 Year
Performance
-54.22%
Receive APLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

APLD Stock Chart for Sunday, June, 2, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.19$4.23
+0.95%		$4.38$4.114.05 million shs$519.56 million
05/30/2024$4.33$4.19
-3.23%		$4.41$4.112.28 million shs$514.65 million
05/29/2024$4.62$4.33
-6.28%		$4.65$4.232.90 million shs$531.84 million
05/28/2024$4.61$4.62
+0.22%		$4.65$4.383.79 million shs$567.46 million
05/27/2024$4.61$4.61$4.67$4.193.39 million shs$566.23 million
05/24/2024$4.25$4.61
+8.47%		$4.67$4.193.38 million shs$566.23 million
05/23/2024$4.24$4.25
+0.24%		$4.48$4.193.03 million shs$522.02 million
05/22/2024$4.42$4.24
-4.07%		$4.52$4.221.84 million shs$520.79 million
05/21/2024$4.58$4.42
-3.49%		$4.67$3.933.78 million shs$542.90 million
05/20/2024$4.14$4.58
+10.63%		$4.70$4.145.78 million shs$562.55 million
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.50 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.55 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.91 million shs$466.74 million
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.36 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.09 million
05/10/2024$3.34$3.31
-0.90%		$3.45$3.224.13 million shs$406.22 million
05/09/2024$3.30$3.34
+1.21%		$3.38$3.262.30 million shs$409.90 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.99 million
05/07/2024$3.28$3.10
-5.49%		$3.20$2.993.66 million shs$380.44 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.54 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.90 million
05/02/2024$3.00$2.96
-1.33%		$3.12$2.922.09 million shs$363.31 million
05/01/2024$2.71$3.00
+10.91%		$3.21$2.645.95 million shs$368.22 million
04/30/2024$2.71$2.71
-0.18%		$2.75$2.681.27 million shs$332.01 million
04/29/2024$2.94$2.71
-7.82%		$3.00$2.643.17 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.29 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.88 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.81 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.704.50 million shs$359.63 million
04/22/2024$2.47$2.71
+9.72%		$2.72$2.472.69 million shs$332.63 million
04/19/2024$2.39$2.47
+3.35%		$2.52$2.373.22 million shs$303.17 million
04/18/2024$2.40$2.39
-0.42%		$2.46$2.362.69 million shs$293.35 million
04/17/2024$2.45$2.40
-2.04%		$2.48$2.392.45 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.74 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$306.94 million
04/12/2024$3.07$2.71
-11.73%		$3.48$2.6511.09 million shs$330.74 million
04/11/2024$2.99$3.07
+2.68%		$3.07$2.837.71 million shs$374.68 million
04/10/2024$2.85$2.99
+4.91%		$3.07$2.714.02 million shs$364.92 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.32 million shs$347.83 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.91 million shs$381.39 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.69 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.88 million shs$399.09 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.42 million shs$406.41 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.17 million shs$466.21 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.19 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.35 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.17 million shs$522.35 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.90 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$538.22 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.22 million
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.47 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.31 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.51 million
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.35 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.08 million shs$517.47 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.11 million shs$549.20 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.25 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.63 million
03/12/2024$4.20$4.30
+2.38%		$4.32$4.131.75 million shs$524.79 million
03/11/2024$4.59$4.20
-8.50%		$4.54$4.202.32 million shs$512.59 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.19 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$507.71 million
03/06/2024$4.09$4.09$4.25$3.982.03 million shs$499.16 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.16 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.61 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.81 million

Related Companies:
This page (OTCMKTS:APLD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders