Applied Digital (APLD) Stock Chart & Stock Price History $15.98 -0.62 (-3.73%) As of 08/29/2025 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 337.81%, with a year-to-date return of 109.16%. In the past month, the stock has increased 59.32%, reflecting recent market activity. As of the latest close, Applied Digital traded at $15.98 with a market cap of $4.18 billion and volume of 27.97 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. Subscribe Now View SMS TermsBy 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+0.19%1 Month Performance+59.32%3 Month Performance+136.39%Year-To-Date Performance+109.16%1 Year Performance+337.81% APLD Stock Chart for Saturday, August, 30, 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 Capitalization08/29/2025$16.60$15.98-3.73%$17.29$15.5827.97 million shs$4.18 billion08/28/2025$16.70$16.60-0.60%$17.60$16.4631.11 million shs$4.34 billion08/27/2025$16.47$16.70+1.40%$16.77$15.9224.99 million shs$4.37 billion08/26/2025$15.95$16.47+3.26%$16.53$15.8428.12 million shs$4.31 billion08/25/2025$16.05$15.95-0.62%$16.40$15.5723.59 million shs$4.17 billion08/22/2025$15.77$16.05+1.78%$16.78$15.3326.89 million shs$4.20 billion08/21/2025$15.72$15.77+0.32%$16.25$15.2420.63 million shs$4.12 billion08/20/2025$15.34$15.72+2.48%$15.80$14.0331.90 million shs$4.11 billion08/19/2025$16.34$15.34-6.12%$16.40$14.9829.01 million shs$4.01 billion08/18/2025$14.09$16.34+15.97%$16.92$14.6670.41 million shs$4.27 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. 08/15/2025$14.55$14.09-3.16%$14.56$13.5317.74 million shs$3.68 billion08/14/2025$14.80$14.55-1.69%$15.00$13.9820.71 million shs$3.81 billion08/13/2025$14.97$14.80-1.14%$15.85$14.2324.64 million shs$3.87 billion08/12/2025$14.03$14.97+6.70%$15.13$13.8325.26 million shs$3.91 billion08/11/2025$14.20$14.03-1.20%$14.58$13.9019.03 million shs$3.67 billion08/08/2025$14.24$14.20-0.28%$14.49$13.6119.00 million shs$3.71 billion08/07/2025$14.79$14.24-3.72%$15.36$13.6528.84 million shs$3.72 billion08/06/2025$14.89$14.79-0.67%$15.20$14.1032.47 million shs$3.87 billion08/05/2025$13.95$14.89+6.74%$14.90$13.5543.23 million shs$3.89 billion08/04/2025$12.52$13.95+11.42%$13.95$12.3540.98 million shs$3.65 billion08/01/2025$13.14$12.52-4.72%$13.07$11.4050.43 million shs$2.82 billion07/31/2025$10.03$13.14+31.01%$14.06$12.20137.76 million shs$2.96 billion07/30/2025$10.12$10.03-0.89%$10.40$9.7926.03 million shs$2.26 billion07/29/2025$10.58$10.12-4.35%$10.35$9.8022.76 million shs$2.28 billion Related Companies FTAI Aviation Stock Price Chart Allegion Stock Price Chart QXO Stock Price Chart Icon Stock Price Chart Medpace Stock Price Chart UL Solutions Stock Price Chart Stantec Stock Price Chart Rentokil Initial Stock Price Chart Maplebear Stock Price Chart Bilibili 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 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredEveryone’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 | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredMy NEXT $1 Trillion PredictionJames Altucher is making his next trillion-dollar prediction — and this time, it’s not Apple. He believes Elon...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | SponsoredBuffett, Gates and Bezos Dumping StocksThe world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Digital Corporation 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.
