QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Applied Digital (APLD) Stock Chart & Stock Price History

$4.15
-0.24 (-5.47%)
(As of 02/29/2024 ET)

Applied Digital Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
-23.99%
3 Month
Performance
-12.63%
6 Month
Performance
-32.74%
Year-To-Date
Performance
-38.43%
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


APLD Stock Chart for Thursday, February, 29, 2024

Applied Digital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$4.39$4.15
-5.47%
$4.52$4.076.74 million shs$506.47 million
02/28/2024$4.32$4.39
+1.62%
$4.60$4.273.89 million shs$535.76 million
02/27/2024$4.30$4.32
+0.47%
$4.50$4.162.62 million shs$527.23 million
02/26/2024$4.05$4.30
+6.30%
$4.32$4.073.49 million shs$524.77 million
02/23/2024$4.33$4.05
-6.58%
$4.40$3.884.40 million shs$493.65 million
02/22/2024$4.39$4.33
-1.37%
$4.60$4.324.00 million shs$528.46 million
02/21/2024$4.73$4.39
-7.19%
$4.70$4.363.35 million shs$535.76 million
02/20/2024$4.84$4.73
-2.27%
$4.94$4.622.87 million shs$577.25 million
02/19/2024$4.84$4.84$5.06$4.722.51 million shs$590.67 million
02/16/2024$4.94$4.84
-2.02%
$5.06$4.722.50 million shs$590.67 million
02/15/2024$4.72$4.94
+4.66%
$5.02$4.672.74 million shs$602.88 million
02/14/2024$4.45$4.72
+6.07%
$4.84$4.462.65 million shs$576.03 million
02/13/2024$4.85$4.45
-8.25%
$4.72$4.373.41 million shs$543.08 million
02/12/2024$5.28$4.85
-8.06%
$5.40$4.745.63 million shs$591.92 million
02/09/2024$5.02$5.28
+5.08%
$5.29$5.023.42 million shs$643.76 million
02/08/2024$4.74$5.02
+5.91%
$5.03$4.643.16 million shs$612.64 million
02/07/2024$4.68$4.74
+1.28%
$4.78$4.482.63 million shs$578.47 million
02/06/2024$4.26$4.68
+9.86%
$4.74$4.283.52 million shs$571.15 million
02/05/2024$4.69$4.26
-9.17%
$4.68$4.193.99 million shs$519.89 million
02/02/2024$5.01$4.69
-6.39%
$5.04$4.663.39 million shs$572.37 million
02/01/2024$5.14$5.01
-2.53%
$5.33$4.952.33 million shs$611.42 million
01/31/2024$5.40$5.14
-4.81%
$5.54$5.122.23 million shs$627.29 million
01/30/2024$5.46$5.40
-1.10%
$5.58$5.361.37 million shs$659.02 million
01/29/2024$5.03$5.46
+8.55%
$5.48$5.052.55 million shs$666.37 million
01/26/2024$5.15$5.03
-2.33%
$5.38$4.962.24 million shs$613.86 million
01/25/2024$4.78$5.15
+7.74%
$5.21$4.782.71 million shs$628.51 million
01/24/2024$4.83$4.78
-1.04%
$5.03$4.741.97 million shs$583.35 million
01/23/2024$4.87$4.83
-0.82%
$4.95$4.702.12 million shs$589.45 million
01/22/2024$4.86$4.87
+0.21%
$5.13$4.623.80 million shs$594.34 million
01/19/2024$4.93$4.86
-1.42%
$5.02$4.655.78 million shs$593.11 million
01/18/2024$5.13$4.93
-3.90%
$5.46$4.835.26 million shs$524.06 million
01/17/2024$5.53$5.13
-7.23%
$5.45$5.006.06 million shs$545.32 million
01/16/2024$7.49$5.53
-26.17%
$6.34$5.5113.28 million shs$587.84 million
01/15/2024$7.49$7.49$7.93$7.465.44 million shs$796.19 million
01/12/2024$7.84$7.49
-4.46%
$7.93$7.465.43 million shs$796.19 million
01/11/2024$8.22$7.84
-4.62%
$8.65$7.444.20 million shs$833.39 million
01/10/2024$8.52$8.22
-3.52%
$8.65$8.073.53 million shs$873.79 million
01/09/2024$7.59$8.52
+12.25%
$8.60$7.435.76 million shs$905.68 million
01/08/2024$7.37$7.59
+2.99%
$7.60$7.032.85 million shs$806.82 million
01/05/2024$7.28$7.37
+1.24%
$7.48$7.052.82 million shs$783.43 million
01/04/2024$6.84$7.28
+6.43%
$7.36$6.723.03 million shs$773.86 million
01/03/2024$6.96$6.84
-1.72%
$7.06$6.363.44 million shs$727.09 million
01/02/2024$6.74$6.96
+3.26%
$7.01$6.742.64 million shs$739.85 million
01/01/2024$6.74$6.74$7.43$6.604.73 million shs$716.46 million
12/29/2023$7.30$6.74
-7.67%
$7.43$6.604.72 million shs$716.46 million
12/28/2023$7.55$7.30
-3.31%
$7.55$7.202.48 million shs$775.99 million
12/27/2023$7.06$7.55
+6.94%
$7.58$7.103.50 million shs$802.57 million
12/26/2023$7.19$7.06
-1.81%
$7.25$6.852.23 million shs$750.48 million
12/25/2023$7.19$7.19$7.36$6.952.28 million shs$764.30 million
12/22/2023$7.09$7.19
+1.41%
$7.36$6.952.27 million shs$764.30 million
12/21/2023$6.63$7.09
+6.94%
$7.14$6.762.39 million shs$753.67 million
12/20/2023$6.76$6.63
-1.92%
$7.20$6.624.25 million shs$704.77 million
12/19/2023$6.61$6.76
+2.27%
$7.30$6.404.60 million shs$718.59 million
12/18/2023$6.51$6.61
+1.54%
$6.72$6.422.04 million shs$702.64 million
12/15/2023$6.56$6.51
-0.76%
$6.75$6.344.87 million shs$692.01 million
12/14/2023$6.19$6.56
+5.98%
$6.89$6.285.10 million shs$697.33 million
12/13/2023$5.88$6.19
+5.27%
$6.20$5.724.85 million shs$658.00 million
12/12/2023$5.99$5.88
-1.84%
$6.14$5.722.03 million shs$625.04 million
12/11/2023$6.58$5.99
-8.97%
$6.49$5.874.23 million shs$636.74 million
12/08/2023$5.63$6.58
+16.87%
$6.61$5.705.98 million shs$699.45 million
12/07/2023$5.62$5.63
+0.18%
$5.79$5.432.10 million shs$598.47 million
12/06/2023$5.38$5.62
+4.46%
$5.70$5.412.68 million shs$597.41 million
12/05/2023$5.50$5.38
-2.18%
$5.73$5.332.54 million shs$571.89 million
12/04/2023$5.19$5.50
+5.97%
$5.83$5.304.61 million shs$584.65 million
12/01/2023$4.67$5.19
+11.13%
$5.26$4.623.54 million shs$551.70 million
11/30/2023$4.75$4.67
-1.68%
$4.86$4.522.91 million shs$496.42 million
11/29/2023$4.83$4.75
-1.66%
$4.94$4.612.45 million shs$504.93 million
11/28/2023$4.62$4.83
+4.55%
$4.95$4.583.04 million shs$513.43 million

This page (NASDAQ:APLD) was last updated on 2/29/2024 by MarketBeat.com Staff