Free Trial
→ This Crypto Is Set to Explode in December (From Crypto 101 Media) (Ad) Free APLD Stock Alerts

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$8.01 -0.04 (-0.50%)
(As of 12/20/2024 05:45 PM ET)
Compare

Applied Digital Stock Price Performance

5 Day
Performance
-19.98%
1 Month
Performance
-12.46%
3 Month
Performance
+33.06%
6 Month
Performance
+45.11%
Year-To-Date
Performance
+18.84%
1 Year
Performance
+12.98%
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.

APLD Stock Chart for Saturday, December, 21, 2024

APLD Chart by TradingView

Applied Digital Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$8.05$8.01
-0.50%		$8.35$7.8133.22 million shs$1.69 billion
12/19/2024$8.76$8.05
-8.11%		$9.12$7.8419.44 million shs$1.70 billion
12/18/2024$9.69$8.76
-9.60%		$10.18$8.5318.17 million shs$1.85 billion
12/17/2024$10.01$9.69
-3.20%		$10.16$9.5611.75 million shs$2.05 billion
12/16/2024$8.90$10.01
+12.47%		$10.27$8.9624.25 million shs$2.11 billion
12/13/2024$9.04$8.90
-1.49%		$9.41$8.8210.77 million shs$1.88 billion
12/12/2024$8.76$9.04
+3.14%		$9.56$8.8617.24 million shs$1.91 billion
12/11/2024$8.94$8.76
-2.01%		$9.16$8.5712.73 million shs$1.85 billion
12/10/2024$9.52$8.94
-6.09%		$9.77$8.8615.67 million shs$1.89 billion
12/09/2024$10.67$9.52
-10.78%		$11.15$9.3022.64 million shs$2.01 billion
12/06/2024$10.04$10.67
+6.27%		$11.25$10.1825.77 million shs$2.25 billion
12/05/2024$9.62$10.04
+4.37%		$10.68$9.7323.67 million shs$2.12 billion
12/04/2024$9.57$9.62
+0.52%		$10.44$9.1823.10 million shs$2.03 billion
12/03/2024$9.62$9.57
-0.52%		$9.81$9.369.31 million shs$2.02 billion
12/02/2024$10.10$9.62
-4.75%		$10.54$9.6115.32 million shs$2.07 billion
11/29/2024$9.66$10.10
+4.55%		$10.59$9.7811.66 million shs$2.18 billion
11/28/2024$9.66$9.66$10.19$9.3710.26 million shs$2.08 billion
11/27/2024$9.74$9.66
-0.82%		$10.19$9.3710.26 million shs$2.08 billion
11/26/2024$10.68$9.74
-8.80%		$10.68$9.5615.98 million shs$2.10 billion
11/25/2024$9.85$10.68
+8.43%		$10.94$9.8129.44 million shs$2.30 billion
11/22/2024$9.15$9.85
+7.65%		$9.95$9.0322.24 million shs$2.12 billion
11/21/2024$8.76$9.15
+4.45%		$9.62$8.5121.06 million shs$1.97 billion
11/20/2024$9.16$8.76
-4.37%		$9.68$8.7021.82 million shs$1.89 billion

Related Companies

This page (NASDAQ:APLD) was last updated on 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Top Picks for Trump’s Pro-Crypto America
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...
Crypto 101 Media | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored