Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$6.73 -0.09 (-1.32%)
As of 04:00 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 46.94%, with a year-to-date return of -11.91%. In the past month, the stock has increased 70.81%, reflecting recent market activity.

As of the latest close, Applied Digital traded at $6.82 with a market cap of $1.53 billion and volume of 51.38 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
+20.39%
1 Month
Performance
+70.81%
3 Month
Performance
-33.89%
Year-To-Date
Performance
-11.91%
1 Year
Performance
+46.94%

APLD Stock Chart for Tuesday, May, 20, 2025

Applied Digital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$6.82$6.73
-1.32%
$6.90$6.4336.56 million shs$1.51 billion
05/19/2025$6.83$6.82
-0.15%
$6.85$6.3351.38 million shs$1.53 billion
05/16/2025$5.59$6.83
+22.18%
$6.99$5.7574.56 million shs$1.53 billion
05/15/2025$5.98$5.59
-6.52%
$5.93$5.5130.21 million shs$1.26 billion
05/14/2025$5.61$5.98
+6.60%
$6.28$5.7651.44 million shs$1.34 billion
05/13/2025$5.31$5.61
+5.65%
$5.70$5.2439.51 million shs$1.26 billion
05/12/2025$5.39$5.31
-1.48%
$5.73$5.2638.73 million shs$1.19 billion
05/09/2025$5.50$5.39
-2.00%
$5.67$5.1324.88 million shs$1.21 billion
05/08/2025$5.24$5.50
+4.96%
$5.63$5.2628.92 million shs$1.24 billion
05/07/2025$5.21$5.24
+0.58%
$5.33$5.0925.18 million shs$1.18 billion
05/06/2025$5.17$5.21
+0.77%
$5.24$4.9924.45 million shs$1.17 billion
05/05/2025$5.30$5.17
-2.45%
$5.32$4.9332.46 million shs$1.16 billion
05/02/2025$5.21$5.30
+1.73%
$5.42$5.0733.07 million shs$1.19 billion
05/01/2025$4.54$5.21
+14.76%
$5.29$4.6245.95 million shs$1.17 billion
04/30/2025$4.48$4.54
+1.34%
$4.57$4.2035.88 million shs$1.02 billion
04/29/2025$4.71$4.48
-4.88%
$4.73$4.4526.18 million shs$1.01 billion
04/28/2025$4.70$4.71
+0.21%
$4.94$4.4329.79 million shs$1.06 billion
04/25/2025$4.54$4.70
+3.52%
$4.73$4.4139.49 million shs$1.06 billion
04/24/2025$4.08$4.54
+11.27%
$4.63$4.0737.47 million shs$1.02 billion
04/23/2025$4.03$4.08
+1.24%
$4.34$4.0430.56 million shs$916.85 million
04/22/2025$3.95$4.03
+2.03%
$4.27$3.9532.94 million shs$905.61 million
04/21/2025$3.94$3.95
+0.25%
$4.26$3.8138.60 million shs$887.64 million

This page (NASDAQ:APLD) was last updated on 5/20/2025 by MarketBeat.com Staff
From Our Partners