Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$11.11 -0.09 (-0.82%)
As of 10:01 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 151.97%, with a year-to-date return of 46.60%. In the past month, the stock has increased 14.05%, reflecting recent market activity.

As of the latest close, Applied Digital traded at $11.20 with a market cap of $2.52 billion and volume of 19.77 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.

5 Day
Performance
-6.12%
1 Month
Performance
+14.05%
3 Month
Performance
+138.30%
Year-To-Date
Performance
+46.60%
1 Year
Performance
+151.97%

APLD Stock Chart for Friday, July, 25, 2025

Applied Digital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$10.93$11.20
+2.47%
$11.45$10.8019.77 million shs$2.52 billion
07/23/2025$10.95$10.93
-0.18%
$11.23$10.5517.45 million shs$2.46 billion
07/22/2025$11.09$10.95
-1.26%
$11.13$10.3522.51 million shs$2.46 billion
07/21/2025$11.93$11.09
-7.04%
$12.21$11.0042.30 million shs$2.50 billion
07/18/2025$10.91$11.93
+9.35%
$12.15$11.2055.53 million shs$2.69 billion
07/17/2025$10.06$10.91
+8.45%
$11.24$10.0854.39 million shs$2.46 billion
07/16/2025$9.97$10.06
+0.90%
$10.42$9.7528.78 million shs$2.26 billion
07/15/2025$9.52$9.97
+4.73%
$10.25$9.6036.43 million shs$2.24 billion
07/14/2025$9.18$9.52
+3.70%
$9.69$9.2322.40 million shs$2.14 billion
07/11/2025$9.33$9.18
-1.61%
$9.39$9.0217.57 million shs$2.07 billion
07/10/2025$9.51$9.33
-1.89%
$9.64$9.2817.98 million shs$2.10 billion
07/09/2025$9.22$9.51
+3.15%
$9.58$9.1324.33 million shs$2.14 billion
07/08/2025$9.66$9.22
-4.55%
$9.85$9.2026.83 million shs$2.08 billion
07/07/2025$10.43$9.66
-7.38%
$10.17$9.3531.15 million shs$2.17 billion
07/04/2025$10.43$10.43$10.67$10.2617.88 million shs$2.35 billion
07/03/2025$10.56$10.43
-1.23%
$10.67$10.2617.88 million shs$2.35 billion
07/02/2025$9.76$10.56
+8.20%
$10.62$9.7745.62 million shs$2.38 billion
07/01/2025$10.07$9.76
-3.08%
$10.37$9.7129.08 million shs$2.20 billion
06/30/2025$10.38$10.07
-2.99%
$10.76$10.0531.79 million shs$2.27 billion
06/27/2025$10.56$10.38
-1.70%
$10.96$10.1650.54 million shs$2.34 billion
06/26/2025$9.82$10.56
+7.54%
$10.69$9.6950.40 million shs$2.38 billion
06/25/2025$10.32$9.82
-4.84%
$10.75$9.7034.20 million shs$2.21 billion
06/24/2025$9.87$10.32
+4.56%
$10.53$9.9032.60 million shs$2.32 billion

This page (OTCMKTS:APLD) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners