Applied Digital (APLD) Stock Chart & Stock Price History $10.43 -0.13 (-1.23%) Closing price 07/3/2025 03:58 PM EasternExtended Trading$10.38 -0.05 (-0.48%) As of 07/3/2025 04:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsBuy This Stock 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 54.06%, with a year-to-date return of 36.52%. In the past month, the stock has decreased 21.28%, reflecting recent market activity. As of the latest close, Applied Digital traded at $10.43 with a market cap of $2.35 billion and volume of 17.88 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. Email Address 5 Day Performance+0.48%1 Month Performance-21.28%3 Month Performance+111.99%Year-To-Date Performance+36.52%1 Year Performance+54.06% APLD Stock Chart for Friday, July, 4, 2025 APLD Chart by TradingView Applied Digital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025$10.43$10.43$10.67$10.2617.88 million shs$2.35 billion07/03/2025$10.56$10.43-1.23%$10.67$10.2617.88 million shs$2.35 billion07/02/2025$9.76$10.56+8.20%$10.62$9.7745.62 million shs$2.38 billion07/01/2025$10.07$9.76-3.08%$10.37$9.7129.08 million shs$2.20 billion06/30/2025$10.38$10.07-2.99%$10.76$10.0531.79 million shs$2.27 billion06/27/2025$10.56$10.38-1.70%$10.96$10.1650.54 million shs$2.34 billion06/26/2025$9.82$10.56+7.54%$10.69$9.6950.40 million shs$2.38 billion06/25/2025$10.32$9.82-4.84%$10.75$9.7034.20 million shs$2.21 billion06/24/2025$9.87$10.32+4.56%$10.53$9.9032.60 million shs$2.32 billion06/23/2025$10.33$9.87-4.45%$10.27$9.4137.88 million shs$2.22 billion Get the Latest News and Ratings for APLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025$10.61$10.33-2.64%$10.87$10.1337.41 million shs$2.32 billion06/19/2025$10.61$10.61$11.02$10.5828.91 million shs$2.39 billion06/18/2025$10.99$10.61-3.46%$11.02$10.5828.91 million shs$2.39 billion06/17/2025$11.55$10.99-4.85%$11.78$10.9530.00 million shs$2.47 billion06/16/2025$11.18$11.55+3.31%$11.73$10.8940.63 million shs$2.60 billion06/13/2025$12.51$11.18-10.63%$12.53$11.0962.08 million shs$2.52 billion06/12/2025$12.05$12.51+3.82%$13.09$11.7574.59 million shs$2.82 billion06/11/2025$12.48$12.05-3.45%$12.47$11.7544.64 million shs$2.71 billion06/10/2025$13.02$12.48-4.15%$13.28$12.1861.75 million shs$2.81 billion06/09/2025$13.86$13.02-6.06%$14.58$12.9496.96 million shs$2.93 billion06/06/2025$12.77$13.86+8.54%$15.42$13.06181.45 million shs$3.11 billion06/05/2025$13.25$12.77-3.62%$14.49$12.48193.87 million shs$2.87 billion06/04/2025$10.25$13.25+29.27%$13.47$10.46210.40 million shs$2.98 billion06/03/2025$10.14$10.25+1.08%$10.71$9.60150.38 million shs$2.30 billion Related Companies HQY Stock Chart SDXAY Stock Chart RTOKY Stock Chart BILI Stock Chart WPP Stock Chart LYFT Stock Chart ETSY Stock Chart AMTM Stock Chart MARA Stock Chart SEZL Stock 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 (OTCMKTS:APLD) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | 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 Co. 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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.
Free APLD Stock Alerts