Applied Digital (APLD) Stock Chart & Stock Price History $19.76 +1.71 (+9.45%) As of 12:38 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest 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 decreased 41.36%, with a year-to-date return of -18.11%. In the past month, the stock has decreased 28.59%, reflecting recent market activity. As of the latest close, Applied Digital traded at $18.05 with a market cap of $5.46 billion and volume of 34.77 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. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.23%1 Month Performance-28.59%3 Month Performance-22.14%Year-To-Date Performance-18.11%1 Year Performance-41.36% APLD Stock Chart for Monday, October, 19, 2026 APLD Chart by TradingView Applied Digital Stock Price History Daily Weekly Monthly Yearly Interval 9/19/2026 - 10/19/2026 Price Date Price Date From Price Date To 1M3M6MYTD1Y3Y5Y More filters Fewer filters Done 0 Results Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/16/2026$20.39$18.05-11.48%$19.91$17.6534.77 million shs$5.46 billion10/15/2026$20.33$20.39+0.30%$20.44$18.3635.17 million shs$6.17 billion10/14/2026$22.44$20.33-9.40%$21.80$20.0130.34 million shs$6.15 billion10/13/2026$23.25$22.44-3.48%$22.63$21.4428.03 million shs$6.79 billion10/12/2026$23.68$23.25-1.82%$23.83$23.0615.39 million shs$7.03 billion10/09/2026$23.85$23.68-0.71%$24.11$22.7723.56 million shs$6.90 billion10/08/2026$23.81$23.85+0.17%$24.43$22.6355.27 million shs$6.95 billion10/07/2026$25.34$23.81-6.04%$24.90$23.6946.92 million shs$6.94 billion10/06/2026$24.70$25.34+2.59%$25.89$24.8222.55 million shs$7.39 billion10/05/2026$25.38$24.70-2.68%$25.63$24.2223.70 million shs$7.20 billionSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (Ad)A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from collapsing — and billionaire Sam Altman is now an investor. This under-the-radar firm is drawing serious attention from those watching the energy infrastructure space closely.Click here to learn this company's name for free today10/02/2026$24.16$25.38+5.05%$26.85$24.8226.29 million shs$7.40 billion10/01/2026$24.37$24.16-0.86%$24.74$23.5917.25 million shs$7.04 billion09/30/2026$25.41$24.37-4.09%$25.73$24.3615.41 million shs$7.10 billion09/29/2026$24.53$25.41+3.59%$25.67$24.4315.95 million shs$7.41 billion09/28/2026$26.25$24.53-6.55%$25.99$24.5014.93 million shs$7.15 billion09/25/2026$27.06$26.25-2.99%$27.48$25.9613.96 million shs$7.65 billion09/24/2026$27.23$27.06-0.62%$27.85$26.2613.15 million shs$7.89 billion09/23/2026$28.54$27.23-4.59%$28.90$27.2013.66 million shs$7.94 billion09/22/2026$28.19$28.54+1.24%$29.10$28.0313.04 million shs$8.32 billion09/21/2026$28.12$28.19+0.25%$28.85$27.7018.15 million shs$8.22 billion Related Companies CoreWeave Stock Price Chart NVIDIA Stock Price Chart GoDaddy Stock Price Chart Akamai Technologies Stock Price Chart DigitalOcean Stock Price Chart GDS Stock Price Chart Wix.com Stock Price Chart Core Scientific Stock Price Chart Fastly Stock Price Chart Kingsoft Cloud 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 10/19/2026 by MarketBeat.com Staff. From Our PartnersTicker Revealed: Pre-IPO Access to "Next Elon Musk" CompanyWe’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...Banyan Hill Publishing | SponsoredALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...Investors Alley | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredTrump's New DollarPorter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...Porter & Company | SponsoredSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power GridA small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...Altimetry | SponsoredReady to give options a try? Your first trade (Ticker included) -INSIDETired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...Base Camp Trading | SponsoredThe end may be near for these iconic stocksMarc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...Chaikin Analytics | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
