Applied Digital (APLD) Stock Chart & Stock Price History $6.86 -0.31 (-4.32%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Applied Digital Stock Price Performance5 Day Performance-9.26%1 Month Performance-9.14%3 Month Performance+78.65%6 Month Performance+91.62%Year-To-Date Performance+1.78%1 Year Performance+57.34% Ad Porter & CompanyThe next assassination attempt won’t be on TrumpPresident Trump is soon to be back in the White House. Unity has been restored to the U.S. But if you watched the President’s 25-minute victory speech, you probably noticed he spent nearly four minutes speaking about one very controversial person.I share with you in this special investigative documentary. APLD Stock Chart for Thursday, November, 14, 2024 APLD Chart by TradingView Applied Digital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$7.17$6.86-4.32%$7.24$6.6410.79 million shs$1.48 billion11/13/2024$7.59$7.17-5.53%$7.85$6.9710.01 million shs$1.54 billion11/12/2024$7.58$7.59+0.13%$7.72$7.188.20 million shs$1.63 billion11/11/2024$7.56$7.58+0.26%$8.22$7.4412.28 million shs$1.63 billion11/08/2024$7.79$7.56-2.95%$7.98$7.378.61 million shs$1.63 billion11/07/2024$7.07$7.79+10.18%$7.88$7.0613.70 million shs$1.68 billionThe next assassination attempt won’t be on Trump (Ad)President Trump is soon to be back in the White House. Unity has been restored to the U.S. But if you watched the President’s 25-minute victory speech, you probably noticed he spent nearly four minutes speaking about one very controversial person.I share with you in this special investigative documentary.11/06/2024$6.37$7.07+10.99%$7.26$6.5614.71 million shs$1.52 billion11/05/2024$5.97$6.37+6.70%$6.46$5.969.74 million shs$1.37 billion11/04/2024$6.46$5.97-7.59%$6.47$5.9312.76 million shs$1.29 billion11/01/2024$6.76$6.46-4.44%$7.25$6.2421.62 million shs$1.39 billion10/31/2024$7.36$6.76-8.15%$7.36$6.7044.43 million shs$1.46 billion10/30/2024$7.87$7.36-6.48%$7.91$7.356.97 million shs$1.59 billion10/29/2024$8.27$7.87-4.84%$8.37$7.807.35 million shs$1.69 billion10/28/2024$8.04$8.27+2.86%$8.64$8.138.40 million shs$1.78 billion10/25/2024$8.23$8.04-2.31%$8.49$7.988.76 million shs$1.10 billion10/24/2024$8.61$8.23-4.41%$8.97$8.059.23 million shs$1.13 billion10/23/2024$9.13$8.61-5.70%$9.15$8.259.89 million shs$1.18 billion10/22/2024$8.71$9.13+4.82%$9.48$8.6515.05 million shs$1.25 billion10/21/2024$8.18$8.71+6.48%$8.87$7.6815.48 million shs$1.20 billion10/18/2024$7.95$8.18+2.89%$8.55$7.5515.23 million shs$1.12 billion10/17/2024$8.05$7.95-1.24%$8.15$7.8312.96 million shs$1.09 billion10/16/2024$7.30$8.05+10.27%$8.28$7.4315.53 million shs$1.10 billion10/15/2024$7.55$7.30-3.31%$7.80$7.087.91 million shs$1.00 billion10/14/2024$7.28$7.55+3.71%$7.76$7.1511.04 million shs$1.04 billion10/11/2024$6.89$7.28+5.66%$7.29$6.909.05 million shs$1.56 billion10/10/2024$7.40$6.89-6.89%$8.09$6.6624.36 million shs$945.37 million10/09/2024$7.85$7.40-5.73%$7.88$7.3113.21 million shs$1.02 billion10/08/2024$7.10$7.85+10.56%$7.99$6.9010.28 million shs$1.08 billion10/07/2024$7.45$7.10-4.70%$7.50$7.017.87 million shs$974.18 million10/04/2024$8.04$7.45-7.34%$8.26$7.3513.86 million shs$1.02 billion10/03/2024$8.19$8.04-1.83%$8.65$7.8810.22 million shs$1.10 billion10/02/2024$8.08$8.19+1.36%$8.49$7.688.38 million shs$1.12 billion10/01/2024$8.25$8.08-2.06%$8.54$7.6611.94 million shs$1.11 billion09/30/2024$8.19$8.25+0.73%$8.59$7.3013.15 million shs$1.13 billion09/27/2024$8.25$8.19-0.73%$8.79$8.0812.77 million shs$1.12 billion09/26/2024$7.67$8.25+7.56%$8.52$7.7515.97 million shs$1.77 billion09/25/2024$7.08$7.67+8.33%$8.14$7.0319.61 million shs$1.65 billion09/24/2024$6.70$7.08+5.67%$7.20$6.4715.37 million shs$971.44 million09/23/2024$6.02$6.70+11.30%$6.87$6.0315.30 million shs$919.30 million09/20/2024$5.56$6.02+8.27%$6.09$5.5117.70 million shs$826.00 millionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide09/19/2024$6.07$5.56-8.40%$6.55$5.5316.47 million shs$762.88 million09/18/2024$5.81$6.07+4.48%$6.69$5.7516.89 million shs$832.86 million09/17/2024$5.89$5.81-1.36%$6.30$5.7610.33 million shs$797.18 million09/16/2024$6.09$5.89-3.28%$6.07$5.735.73 million shs$808.16 million09/13/2024$6.02$6.09+1.16%$6.50$5.8513.87 million shs$835.60 million09/12/2024$5.87$6.02+2.56%$6.07$5.659.55 million shs$826.00 million09/11/2024$6.44$5.87-8.85%$6.53$5.7414.09 million shs$805.42 million09/10/2024$6.58$6.44-2.13%$6.45$5.8020.64 million shs$883.63 million09/09/2024$4.55$6.58+44.62%$6.60$4.6052.90 million shs$902.84 million09/06/2024$5.37$4.55-15.27%$5.57$4.3327.86 million shs$624.30 million09/05/2024$3.24$5.37+65.74%$5.71$4.25149.68 million shs$736.81 million09/04/2024$3.15$3.24+2.86%$3.33$3.015.09 million shs$444.56 million09/03/2024$3.65$3.15-13.70%$3.82$3.146.43 million shs$432.21 million09/02/2024$3.65$3.65$3.88$3.3412.78 million shs$500.82 million08/30/2024$3.82$3.65-4.45%$3.88$3.3412.77 million shs$500.81 million08/29/2024$4.41$3.82-13.38%$4.97$3.729.59 million shs$524.14 million08/28/2024$4.73$4.41-6.77%$4.78$4.256.21 million shs$605.09 million08/27/2024$4.92$4.73-3.86%$4.82$4.503.78 million shs$649.00 million08/26/2024$4.55$4.92+8.13%$4.93$4.563.88 million shs$675.07 million08/23/2024$4.09$4.55+11.25%$4.64$4.085.22 million shs$624.30 million08/22/2024$4.19$4.09-2.39%$4.25$4.042.34 million shs$561.19 million08/21/2024$4.03$4.19+3.97%$4.19$3.984.41 million shs$574.91 million08/20/2024$4.11$4.03-1.95%$4.25$3.991.99 million shs$552.95 million08/19/2024$4.01$4.11+2.49%$4.11$3.832.66 million shs$563.93 million08/16/2024$4.00$4.01+0.25%$4.09$3.844.05 million shs$550.21 million08/15/2024$3.84$4.00+4.17%$4.20$3.884.35 million shs$548.84 million08/14/2024$3.95$3.84-2.78%$4.05$3.742.10 million shs$526.88 million08/13/2024$3.98$3.95-0.75%$4.08$3.892.23 million shs$541.98 million Related Companies Lyft Stock Price Chart Nuvei Stock Price Chart TriNet Group Stock Price Chart Marathon Digital Stock Price Chart Alight Stock Price Chart Payoneer Global Stock Price Chart DXC Technology Stock Price Chart StoneCo Stock Price Chart Clarivate Stock Price Chart RingCentral Stock Price Chart This page (NASDAQ:APLD) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | SponsoredTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | Sponsored Adding Choose a watchlist: Watchlist My Default Watchlist Adding Applied Digital Co. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding 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. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings 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.
Free APLD Stock Alerts