Go Pro
→ Read now. Do not delete. You’ve been warned. (From Porter & Company) (Ad)tc pixel Free APLD Stock Alerts

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$38.53 +0.77 (+2.03%)
As of 11:18 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 291.66%, with a year-to-date return of 60.85%. In the past month, the stock has decreased 16.58%, reflecting recent market activity.

As of the latest close, Applied Digital traded at $37.77 with a market cap of $10.79 billion and volume of 19.99 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.

Subscribe Now
SMS 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
-3.69%
1 Month
Performance
-16.58%
3 Month
Performance
+91.92%
Year-To-Date
Performance
+60.85%
1 Year
Performance
+291.66%

APLD Stock Chart for Tuesday, June, 30, 2026

APLD Chart by TradingView

Applied Digital Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/29/2026$39.22$37.77
-3.69%		$40.40$36.1019.99 million shs$10.79 billion
06/26/2026$40.95$39.22
-4.23%		$40.37$37.9647.85 million shs$11.70 billion
06/25/2026$41.89$40.95
-2.24%		$43.97$39.8012.93 million shs$11.70 billion
06/24/2026$45.27$41.89
-7.47%		$45.22$40.4115.54 million shs$11.97 billion
06/23/2026$45.20$45.27
+0.15%		$46.80$41.6417.18 million shs$12.92 billion
06/22/2026$46.59$45.20
-2.98%		$47.96$44.6216.23 million shs$12.92 billion
06/19/2026$46.59$46.59$47.78$45.3714.51 million shs$13.31 billion
06/18/2026$45.57$46.59
+2.24%		$47.78$45.3714.51 million shs$13.31 billion
06/17/2026$46.27$45.57
-1.51%		$48.67$45.2526.94 million shs$13.02 billion
06/16/2026$46.47$46.27
-0.43%		$49.34$45.9220.71 million shs$13.22 billion
The end may be near for these iconic stocks (Ad)

Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are triggering a historic wealth transfer already underway in 2026. Household names like Intuit (-57%), Boston Scientific (-49%), and Tractor Supply (-40%) are cratering, while lesser-known companies like Sandisk (+573%) and Rackspace (+444%) surge. Chaikin has identified specific stocks he believes investors should sell before they fall further - and the names may surprise you. He's also pinpointing a company tapped as Nvidia's self-driving partner and a potential AI megadeal that could split into three high-growth stocks. Stream his free presentation to get every buy and sell recommendation with no membership or credit card required.tc pixel

Watch Marc Chaikin's free presentation and get his full buy-and-sell list today
06/15/2026$42.70$46.47
+8.83%		$46.99$44.7018.71 million shs$13.28 billion
06/12/2026$41.47$42.70
+2.97%		$44.95$40.8822.66 million shs$12.20 billion
06/11/2026$38.92$41.47
+6.55%		$42.07$37.9316.94 million shs$11.85 billion
06/10/2026$41.91$38.92
-7.13%		$42.74$38.6320.98 million shs$11.12 billion
06/09/2026$40.94$41.91
+2.37%		$46.87$38.3444.00 million shs$11.98 billion
06/08/2026$39.62$40.94
+3.33%		$41.43$39.2715.25 million shs$11.70 billion
06/05/2026$44.15$39.62
-10.26%		$42.11$37.6921.76 million shs$11.32 billion
06/04/2026$44.75$44.15
-1.33%		$44.80$41.8614.44 million shs$12.62 billion
06/03/2026$47.86$44.75
-6.50%		$48.66$44.6516.09 million shs$12.79 billion
06/02/2026$47.94$47.86
-0.17%		$50.24$47.6317.20 million shs$13.70 billion
06/01/2026$47.28$47.94
+1.40%		$49.96$45.0117.42 million shs$13.70 billion
05/29/2026$49.65$47.28
-4.78%		$49.47$46.2021.73 million shs$13.51 billion
Related Companies

This page (NASDAQ:APLD) was last updated on 6/30/2026 by MarketBeat.com Staff.
From Our Partners
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
The rulebook on retirement didn't just get rewritten... It got shredded. Inflation quietly eroded purchasin...
Money Pickle | Sponsoredtc pixel
The startup growing 23 times faster than Nvidia
An official SEC document contains a name Elon Musk revealed on page 146 - a startup that one analyst believes ...
Brownstone Research | Sponsoredtc pixel
Gold Is About to Do Something It Hasn’t in 90 Years
The U.S. Treasury still carries America's gold reserves at $42 per ounce — a price set generations ago. Buried...
US Gold Bureau | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
[Free Report] The 11-Hour Options Guide for Beginners - trade and ticker included
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel