Applied Digital (APLD) Stock Chart & Stock Price History

$3.78
+0.20 (+5.59%)
(As of 03:52 PM ET)

Applied Digital Stock Price Performance

5 Day
Performance
+13.29%
1 Month
Performance
+49.11%
3 Month
Performance
-24.09%
6 Month
Performance
-13.19%
Year-To-Date
Performance
-44.36%
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 Wednesday, May, 15, 2024

Applied Digital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
02/16/2024$4.94$4.84
-2.02%
$5.06$4.722.50 million shs$590.67 million
02/15/2024$4.72$4.94
+4.66%
$5.02$4.672.74 million shs$602.88 million
02/14/2024$4.45$4.72
+6.07%
$4.84$4.462.65 million shs$576.03 million

This page (NASDAQ:APLD) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners