Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$16.70 +0.23 (+1.40%)
As of 04:00 PM Eastern

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 253.07%, with a year-to-date return of 118.59%. In the past month, the stock has increased 55.35%, reflecting recent market activity.

As of the latest close, Applied Digital traded at $16.47 with a market cap of $4.31 billion and volume of 28.12 million shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.05%
1 Month
Performance
+55.35%
3 Month
Performance
+120.03%
Year-To-Date
Performance
+118.59%
1 Year
Performance
+253.07%

APLD Stock Chart for Wednesday, August, 27, 2025

Applied Digital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$15.95$16.47
+3.26%
$16.53$15.8428.12 million shs$4.31 billion
08/25/2025$16.05$15.95
-0.62%
$16.40$15.5723.59 million shs$4.17 billion
08/22/2025$15.77$16.05
+1.78%
$16.78$15.3326.89 million shs$4.20 billion
08/21/2025$15.72$15.77
+0.32%
$16.25$15.2420.63 million shs$4.12 billion
08/20/2025$15.34$15.72
+2.48%
$15.80$14.0331.90 million shs$4.11 billion
08/19/2025$16.34$15.34
-6.12%
$16.40$14.9829.01 million shs$4.01 billion
08/18/2025$14.09$16.34
+15.97%
$16.92$14.6670.41 million shs$4.27 billion
08/15/2025$14.55$14.09
-3.16%
$14.56$13.5317.74 million shs$3.68 billion
08/14/2025$14.80$14.55
-1.69%
$15.00$13.9820.71 million shs$3.81 billion
08/13/2025$14.97$14.80
-1.14%
$15.85$14.2324.64 million shs$3.87 billion
08/12/2025$14.03$14.97
+6.70%
$15.13$13.8325.26 million shs$3.91 billion
08/11/2025$14.20$14.03
-1.20%
$14.58$13.9019.03 million shs$3.67 billion
08/08/2025$14.24$14.20
-0.28%
$14.49$13.6119.00 million shs$3.71 billion
08/07/2025$14.79$14.24
-3.72%
$15.36$13.6528.84 million shs$3.72 billion
08/06/2025$14.89$14.79
-0.67%
$15.20$14.1032.47 million shs$3.87 billion
08/05/2025$13.95$14.89
+6.74%
$14.90$13.5543.23 million shs$3.89 billion
08/04/2025$12.52$13.95
+11.42%
$13.95$12.3540.98 million shs$3.65 billion
08/01/2025$13.14$12.52
-4.72%
$13.07$11.4050.43 million shs$2.82 billion
07/31/2025$10.03$13.14
+31.01%
$14.06$12.20137.76 million shs$2.96 billion
07/30/2025$10.12$10.03
-0.89%
$10.40$9.7926.03 million shs$2.26 billion
07/29/2025$10.58$10.12
-4.35%
$10.35$9.8022.76 million shs$2.28 billion
07/28/2025$10.75$10.58
-1.58%
$11.01$10.3320.39 million shs$2.38 billion

This page (NASDAQ:APLD) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners