Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free APLD Stock Alerts
$4.53
+0.39 (+9.42%)
(As of 12:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied Digital Stock Price Performance

5 Day
Performance
+15.00%
1 Month
Performance
+76.92%
3 Month
Performance
-7.61%
6 Month
Performance
-0.46%
Year-To-Date
Performance
-35.16%
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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

APLD Stock Chart for Monday, May, 20, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.52 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.56 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.90 million shs$466.75 million
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.37 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.10 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$3.262.31 million shs$409.89 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.98 million
05/07/2024$3.28$3.10
-5.49%		$3.19$2.993.66 million shs$380.43 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.52 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.84 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%		$2.98$2.643.19 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.30 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.85 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.82 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.714.51 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$2.373.21 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$2.392.46 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.75 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$308.69 million
04/12/2024$3.07$2.71
-11.73%		$3.47$2.6511.12 million shs$330.73 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$364.90 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.47 million shs$347.81 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.93 million shs$381.38 million
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.68 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.87 million shs$399.07 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.44 million shs$406.39 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.19 million shs$466.19 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.17 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.33 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.18 million shs$522.33 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.87 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$528.46 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.20 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.45 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.28 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.49 million
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.33 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.11 million shs$517.45 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.10 million shs$549.18 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.23 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.60 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$512.57 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.16 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$499.16 million
03/06/2024$4.09$4.09$4.25$3.982.04 million shs$499.14 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.14 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.58 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.79 million
02/29/2024$4.39$4.15
-5.47%		$4.52$4.076.74 million shs$506.47 million
02/28/2024$4.32$4.39
+1.62%		$4.60$4.273.89 million shs$535.76 million
02/27/2024$4.30$4.32
+0.47%		$4.50$4.162.62 million shs$527.23 million
02/26/2024$4.05$4.30
+6.30%		$4.32$4.073.49 million shs$524.77 million
02/23/2024$4.33$4.05
-6.58%		$4.40$3.884.40 million shs$493.65 million
02/22/2024$4.39$4.33
-1.37%		$4.60$4.324.00 million shs$528.46 million
02/21/2024$4.73$4.39
-7.19%		$4.70$4.363.35 million shs$535.76 million
02/20/2024$4.84$4.73
-2.27%		$4.94$4.622.87 million shs$577.25 million
02/19/2024$4.84$4.84$5.06$4.722.51 million shs$590.67 million

Related Companies:
This page (NASDAQ:APLD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Most important medical advance in 100 years
The Oxford Club
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star