Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free APLD Stock Alerts

Applied Digital (APLD) Stock Chart & Stock Price History

$4.44
0.00 (0.00%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Applied Digital Stock Price Performance

5 Day
Performance
-20.28%
1 Month
Performance
-24.38%
3 Month
Performance
+55.10%
6 Month
Performance
-9.34%
Year-To-Date
Performance
-32.34%
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

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

APLD Stock Chart for Friday, July, 26, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$4.57$4.45
-2.74%		$4.64$4.264.95 million shs$609.90 million
07/24/2024$5.05$4.57
-9.50%		$5.18$4.545.86 million shs$627.05 million
07/23/2024$5.31$5.05
-4.90%		$5.38$5.024.49 million shs$692.91 million
07/22/2024$5.72$5.31
-7.17%		$5.84$5.135.15 million shs$728.59 million
07/19/2024$5.68$5.72
+0.70%		$5.80$5.453.81 million shs$784.84 million
07/18/2024$6.20$5.68
-8.39%		$6.38$5.675.11 million shs$779.35 million
07/17/2024$6.81$6.20
-8.96%		$6.82$6.124.43 million shs$850.70 million
07/16/2024$6.76$6.81
+0.74%		$6.88$6.534.37 million shs$934.40 million
07/15/2024$6.20$6.76
+9.03%		$6.77$6.105.61 million shs$927.54 million
07/12/2024$5.88$6.20
+5.44%		$6.63$5.876.85 million shs$850.70 million
07/11/2024$5.86$5.88
+0.34%		$6.32$5.666.87 million shs$806.79 million
07/10/2024$5.47$5.86
+7.13%		$6.26$5.519.50 million shs$804.05 million
07/09/2024$7.14$5.47
-23.39%		$6.60$5.0918.78 million shs$750.54 million
07/08/2024$6.94$7.14
+2.88%		$7.20$6.723.91 million shs$979.68 million
07/05/2024$6.77$6.94
+2.51%		$6.96$6.343.19 million shs$952.23 million
07/04/2024$6.77$6.77$6.89$6.313.14 million shs$928.91 million
07/03/2024$6.34$6.77
+6.78%		$6.88$6.313.14 million shs$928.91 million
07/02/2024$6.50$6.34
-2.46%		$6.73$6.284.74 million shs$869.91 million
07/01/2024$5.95$6.50
+9.24%		$6.57$5.955.62 million shs$891.86 million
06/28/2024$6.24$5.95
-4.65%		$6.50$5.838.82 million shs$816.40 million
06/27/2024$6.03$6.24
+3.48%		$6.38$5.866.45 million shs$856.19 million
06/26/2024$6.33$6.03
-4.74%		$7.23$5.9112.23 million shs$827.38 million
06/25/2024$6.08$6.33
+4.11%		$6.40$5.877.53 million shs$868.54 million
06/24/2024$5.52$6.08
+10.14%		$6.54$5.469.45 million shs$834.24 million
06/21/2024$6.04$5.52
-8.61%		$5.90$5.199.39 million shs$757.40 million
06/20/2024$5.16$6.04
+17.05%		$6.19$5.1913.48 million shs$828.75 million
06/19/2024$5.16$5.16$5.52$5.029.16 million shs$708.00 million
06/18/2024$5.46$5.16
-5.49%		$5.52$5.029.14 million shs$708.00 million
06/17/2024$4.65$5.46
+17.42%		$5.50$4.6612.82 million shs$749.16 million
06/14/2024$4.37$4.65
+6.41%		$5.06$4.3713.92 million shs$571.16 million
06/13/2024$4.13$4.37
+5.81%		$4.40$4.074.37 million shs$536.75 million
06/12/2024$4.14$4.13
-0.24%		$4.41$4.063.29 million shs$507.29 million
06/11/2024$4.13$4.14
+0.24%		$4.19$3.952.54 million shs$508.52 million
06/10/2024$4.50$4.13
-8.22%		$4.68$4.126.52 million shs$507.29 million
06/07/2024$4.92$4.50
-8.54%		$4.98$4.463.32 million shs$552.74 million
06/06/2024$4.67$4.92
+5.35%		$5.00$4.495.12 million shs$604.32 million
06/05/2024$4.25$4.67
+9.88%		$4.67$4.193.05 million shs$573.62 million
06/04/2024$3.96$4.25
+7.32%		$4.40$3.954.73 million shs$522.03 million
06/03/2024$4.23$3.96
-6.38%		$4.29$3.842.96 million shs$486.40 million
05/31/2024$4.19$4.23
+0.95%		$4.38$4.114.07 million shs$519.57 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024$4.33$4.19
-3.23%		$4.41$4.112.28 million shs$514.66 million
05/29/2024$4.62$4.33
-6.28%		$4.65$4.232.90 million shs$567.46 million
05/28/2024$4.61$4.62
+0.22%		$4.65$4.383.78 million shs$567.48 million
05/27/2024$4.61$4.61$4.67$4.193.39 million shs$566.25 million
05/24/2024$4.25$4.61
+8.47%		$4.67$4.193.38 million shs$566.23 million
05/23/2024$4.24$4.25
+0.24%		$4.48$4.193.03 million shs$522.03 million
05/22/2024$4.42$4.24
-4.07%		$4.52$4.221.83 million shs$520.80 million
05/21/2024$4.58$4.42
-3.49%		$4.67$3.933.78 million shs$542.91 million
05/20/2024$4.14$4.58
+10.63%		$4.70$4.145.78 million shs$562.56 million
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.52 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.56 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.90 million shs$466.75 million
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

Related Companies:
This page (NASDAQ:APLD) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored