Applied Digital (APLD) Stock Chart & Stock Price History $12.77 -0.48 (-3.62%) As of 06/5/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Applied Digital Stock Price Performance The Applied Digital (APLD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 159.55%, with a year-to-date return of 67.15%. In the past month, the stock has increased 145.11%, reflecting recent market activity. As of the latest close, Applied Digital traded at $12.77 with a market cap of $2.87 billion and volume of 193.59 million shares. Receive APLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+88.91%1 Month Performance+145.11%3 Month Performance+82.43%Year-To-Date Performance+67.15%1 Year Performance+159.55% APLD Stock Chart for Friday, June, 6, 2025 APLD Chart by TradingView Applied Digital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/05/2025$13.25$12.77-3.62%$14.49$12.48193.59 million shs$2.87 billion06/04/2025$10.25$13.25+29.27%$13.47$10.46210.40 million shs$2.98 billion06/03/2025$10.14$10.25+1.08%$10.71$9.60150.25 million shs$2.30 billion06/02/2025$6.76$10.14+50.00%$10.54$8.03238.54 million shs$2.28 billion05/30/2025$7.04$6.76-3.98%$7.00$6.6823.37 million shs$1.52 billion05/29/2025$7.27$7.04-3.16%$7.52$7.0125.01 million shs$1.58 billion05/28/2025$7.59$7.27-4.22%$7.62$7.1525.12 million shs$1.63 billion05/27/2025$7.36$7.59+3.12%$7.71$7.2430.64 million shs$1.71 billion05/26/2025$7.36$7.36$7.52$7.0924.53 million shs$1.65 billion05/23/2025$7.48$7.36-1.60%$7.52$7.0924.53 million shs$1.65 billion Get the Latest News and Ratings for APLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. 05/22/2025$6.78$7.48+10.32%$7.70$6.9755.76 million shs$1.68 billion05/21/2025$6.73$6.78+0.74%$7.33$6.5345.33 million shs$1.52 billion05/20/2025$6.82$6.73-1.32%$6.90$6.4336.56 million shs$1.51 billion05/19/2025$6.83$6.82-0.15%$6.85$6.3351.38 million shs$1.53 billion05/16/2025$5.59$6.83+22.18%$6.99$5.7574.56 million shs$1.53 billion05/15/2025$5.98$5.59-6.52%$5.93$5.5130.21 million shs$1.26 billion05/14/2025$5.61$5.98+6.60%$6.28$5.7651.44 million shs$1.34 billion05/13/2025$5.31$5.61+5.65%$5.70$5.2439.51 million shs$1.26 billion05/12/2025$5.39$5.31-1.48%$5.73$5.2638.73 million shs$1.19 billion05/09/2025$5.50$5.39-2.00%$5.67$5.1324.88 million shs$1.21 billion05/08/2025$5.24$5.50+4.96%$5.63$5.2628.92 million shs$1.24 billion05/07/2025$5.21$5.24+0.58%$5.33$5.0925.18 million shs$1.18 billion05/06/2025$5.17$5.21+0.77%$5.24$4.9924.45 million shs$1.17 billion05/05/2025$5.30$5.17-2.45%$5.32$4.9332.46 million shs$1.16 billion Related Companies HealthEquity Stock Price Chart QXO Stock Price Chart Medpace Stock Price Chart WPP Stock Price Chart Bilibili Stock Price Chart Lyft Stock Price Chart Etsy Stock Price Chart MARA Stock Price Chart D-Wave Quantum Stock Price Chart WillScot Mobile Mini Stock Price Chart Receive APLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APLD) was last updated on 6/6/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredHow to target 627% gains from Trump’s tweetsPresident Trump is shaking up the market with his tweets and Truth Social posts... But while this chaos has...Monument Traders Alliance | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredTrump plotting new lockdown?It's listed inside the White House's own documents: Federal Register notice 90 FR 4544 to be exact. And wh...Porter & Company | SponsoredWhy hasn't Elon tweeted about this?Behind the scenes, there's an entirely different Tesla story brewing… . It's about a quiet stream of income...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Digital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Digital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
