Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$10.31 -0.07 (-0.67%)
As of 02:18 PM Eastern

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 75.46%, with a year-to-date return of 36.65%. In the past month, the stock has increased 54.44%, reflecting recent market activity.

As of the latest close, Applied Digital traded at $10.38 with a market cap of $2.34 billion and volume of 50.54 million shares.

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.

5 Day
Performance
+6.31%
1 Month
Performance
+54.44%
3 Month
Performance
+82.52%
Year-To-Date
Performance
+36.65%
1 Year
Performance
+75.46%

APLD Stock Chart for Monday, June, 30, 2025

Applied Digital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$10.56$10.38
-1.70%
$10.96$10.1650.54 million shs$2.34 billion
06/26/2025$9.82$10.56
+7.54%
$10.69$9.6950.40 million shs$2.38 billion
06/25/2025$10.32$9.82
-4.84%
$10.75$9.7034.19 million shs$2.21 billion
06/24/2025$9.87$10.32
+4.56%
$10.53$9.9032.59 million shs$2.32 billion
06/23/2025$10.33$9.87
-4.45%
$10.27$9.4137.90 million shs$2.22 billion
06/20/2025$10.61$10.33
-2.64%
$10.87$10.1337.41 million shs$2.32 billion
06/19/2025$10.61$10.61$11.02$10.5828.83 million shs$2.39 billion
06/18/2025$10.99$10.61
-3.46%
$11.02$10.5828.83 million shs$2.39 billion
06/17/2025$11.55$10.99
-4.85%
$11.78$10.9530.00 million shs$2.47 billion
06/16/2025$11.18$11.55
+3.31%
$11.73$10.8940.62 million shs$2.60 billion
06/13/2025$12.51$11.18
-10.63%
$12.53$11.0962.03 million shs$2.52 billion
06/12/2025$12.05$12.51
+3.82%
$13.09$11.7574.58 million shs$2.82 billion
06/11/2025$12.48$12.05
-3.45%
$12.47$11.7544.62 million shs$2.71 billion
06/10/2025$13.02$12.48
-4.15%
$13.28$12.1861.73 million shs$2.81 billion
06/09/2025$13.86$13.02
-6.06%
$14.58$12.9496.89 million shs$2.93 billion
06/06/2025$12.77$13.86
+8.54%
$15.42$13.06181.19 million shs$3.11 billion
06/05/2025$13.25$12.77
-3.62%
$14.49$12.48193.59 million shs$2.87 billion
06/04/2025$10.25$13.25
+29.27%
$13.47$10.46210.40 million shs$2.98 billion
06/03/2025$10.14$10.25
+1.08%
$10.71$9.60150.25 million shs$2.30 billion
06/02/2025$6.76$10.14
+50.00%
$10.54$8.03238.54 million shs$2.28 billion
05/30/2025$7.04$6.76
-3.98%
$7.00$6.6823.37 million shs$1.52 billion
05/29/2025$7.27$7.04
-3.16%
$7.52$7.0125.01 million shs$1.58 billion

This page (NASDAQ:APLD) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners