Applied Digital (APLD) Stock Chart & Stock Price History $14.20 -0.04 (-0.28%) As of 08/8/2025 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 264.10%, with a year-to-date return of 85.86%. In the past month, the stock has increased 52.20%, reflecting recent market activity. As of the latest close, Applied Digital traded at $14.20 with a market cap of $3.71 billion and volume of 19.00 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. Email Address 5 Day Performance-4.63%1 Month Performance+52.20%3 Month Performance+163.45%Year-To-Date Performance+85.86%1 Year Performance+264.10% APLD Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$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 billion07/28/2025$10.75$10.58-1.58%$11.01$10.3320.39 million shs$2.38 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. 07/25/2025$11.20$10.75-4.02%$11.51$10.7417.50 million shs$2.42 billion07/24/2025$10.93$11.20+2.47%$11.45$10.8019.77 million shs$2.52 billion07/23/2025$10.95$10.93-0.18%$11.23$10.5517.45 million shs$2.46 billion07/22/2025$11.09$10.95-1.26%$11.13$10.3522.50 million shs$2.46 billion07/21/2025$11.93$11.09-7.04%$12.21$11.0042.31 million shs$2.50 billion07/18/2025$10.91$11.93+9.35%$12.15$11.2055.52 million shs$2.69 billion07/17/2025$10.06$10.91+8.45%$11.24$10.0854.39 million shs$2.46 billion07/16/2025$9.97$10.06+0.90%$10.42$9.7528.78 million shs$2.26 billion07/15/2025$9.52$9.97+4.73%$10.25$9.6036.42 million shs$2.24 billion07/14/2025$9.18$9.52+3.70%$9.69$9.2322.39 million shs$2.14 billion07/11/2025$9.33$9.18-1.61%$9.39$9.0217.55 million shs$2.07 billion07/10/2025$9.51$9.33-1.89%$9.64$9.2817.98 million shs$2.10 billion07/09/2025$9.22$9.51+3.15%$9.58$9.1324.33 million shs$2.14 billion Related Companies Icon Stock Price Chart Maplebear Stock Price Chart Stantec Stock Price Chart Medpace Stock Price Chart Rentokil Initial Stock Price Chart QXO Stock Price Chart Bilibili Stock Price Chart Shift4 Payments Stock Price Chart HealthEquity Stock Price Chart Lyft 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 8/10/2025 by MarketBeat.com Staff From Our Partners[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | 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.
