12.52
price down icon4.72%   -0.62
after-market After Hours: 12.43 -0.09 -0.72%
loading

Applied Digital Corporation Stock (APLD) Price History

The historical daily chart and data for Applied Digital Corporation stock (APLD), show that the latest closing stock price as of August 01, 2025, is $12.52.
  • Applied Digital Corporation all-time high stock price is $15.42, occurred on June 06, 2025.
  • The lowest Applied Digital Corporation stock price recorded was $0.85 on July 13, 2022. Since then, Applied Digital Corporation's stock price has risen over 1,373% to $12.52 now.
  • The 52-week high stock price for APLD is $15.42, representing a 23.16% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for APLD is $3.01, indicating a -75.96% decrease from the current share price, occurred on September 04, 2024.
  • The closing price of Applied Digital Corporation (APLD) stock in the beginning of 2024 was $4.50. The stock closed the year at $1.84, a loss of over -59.11% for the year.
The table below shows more information about APLD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $13.07 $11.40 $1.67 50,317,102.0 -4.72%
Jul 31, 2025 $14.06 $12.20 $1.86 137,594,400.0 +31.01%
Jul 30, 2025 $10.40 $9.79 $0.61 24,887,281.0 -0.89%
Jul 29, 2025 $10.35 $9.80 $0.55 22,724,762.0 -4.35%
Jul 28, 2025 $11.01 $10.33 $0.68 20,361,406.0 -1.58%
Jul 25, 2025 $11.51 $10.73 $0.775 17,458,026.0 -4.02%
Jul 24, 2025 $11.45 $10.80 $0.65 19,735,050.0 +2.47%
Jul 23, 2025 $11.01 $10.62 $0.385 5,597,896.0 -0.18%
Jul 22, 2025 $11.13 $10.35 $0.78 22,470,016.0 -1.26%
Jul 21, 2025 $12.21 $11.00 $1.21 42,222,916.0 -7.04%
Jul 18, 2025 $12.15 $11.20 $0.95 55,439,140.0 +9.35%
Jul 17, 2025 $11.24 $10.08 $1.16 54,336,752.0 +8.45%
Jul 16, 2025 $10.42 $9.75 $0.6688 28,739,807.0 +0.90%
Jul 15, 2025 $10.25 $9.60 $0.6467 36,362,449.0 +4.73%
Jul 14, 2025 $9.69 $9.23 $0.455 22,374,404.0 +3.70%
Jul 11, 2025 $9.39 $9.02 $0.37 17,540,322.0 -1.61%
Jul 10, 2025 $9.64 $9.28 $0.356 17,929,397.0 -1.89%
Jul 09, 2025 $9.58 $9.13 $0.45 24,307,764.0 +3.15%
Jul 08, 2025 $9.85 $9.20 $0.65 26,777,762.0 -4.55%
Jul 07, 2025 $10.17 $9.35 $0.82 31,057,895.0 -7.56%
Jul 03, 2025 $10.67 $10.26 $0.4098 17,883,740.0 -1.04%

Applied Digital Corporation Stock (APLD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Applied Digital Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Digital Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Applied Digital Corporation Stock (APLD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.07 $11.40 $1.67 50,317,102.0 +0.00%
Jul, 2025 $14.06 $9.02 $5.04 770,708,662.0 +24.33%
Jun, 2025 $15.42 $8.03 $7.39 1,682,479,081.0 +47.44%
May, 2025 $7.71 $4.62 $3.09 766,743,755.0 +50.44%
Apr, 2025 $6.47 $3.31 $3.16 749,018,843.0 -19.22%
Mar, 2025 $8.41 $5.28 $3.13 435,956,964.0 -29.75%
Feb, 2025 $12.48 $6.51 $5.97 607,402,700.0 +12.36%
Jan, 2025 $10.20 $6.12 $4.08 495,978,577.0 -6.81%

Applied Digital Corporation Stock (APLD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.25 $7.41 $3.84 342,724,445.0 -21.09%
Nov, 2024 $10.94 $5.93 $5.00 330,069,703.0 +49.41%
Oct, 2024 $9.48 $6.66 $2.82 296,342,496.0 -18.06%
Sep, 2024 $8.79 $3.01 $5.78 456,762,064.0 +126.03%
Aug, 2024 $4.97 $3.34 $1.63 96,637,958.0 -24.90%
Jul, 2024 $7.20 $3.93 $3.27 127,013,567.0 -18.32%
Jun, 2024 $7.23 $3.83 $3.40 138,952,079.0 +40.66%
May, 2024 $4.70 $2.63 $2.07 75,534,570.0 +56.38%
Apr, 2024 $4.32 $2.36 $1.96 94,582,431.0 -36.80%
Mar, 2024 $4.97 $3.96 $1.01 51,573,451.0 +3.13%
Feb, 2024 $5.40 $3.88 $1.53 70,728,467.0 -19.26%
Jan, 2024 $8.65 $4.62 $4.03 83,043,861.0 -23.74%

Applied Digital Corporation Stock (APLD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.58 $4.62 $2.96 71,184,053.0 +44.33%
Nov, 2023 $5.57 $3.52 $2.05 56,329,065.0 -4.30%
Oct, 2023 $6.57 $4.42 $2.15 90,995,586.0 -21.79%
Sep, 2023 $6.58 $4.82 $1.76 59,827,366.0 +3.31%
Aug, 2023 $9.40 $5.41 $3.99 74,847,936.0 -36.95%
Jul, 2023 $11.07 $7.00 $4.07 163,822,961.0 +2.46%
Jun, 2023 $11.62 $6.80 $4.82 148,828,598.0 +11.71%
May, 2023 $10.25 $2.88 $7.37 170,739,863.0 +161.56%
Apr, 2023 $3.79 $2.06 $1.73 18,347,518.0 +42.86%
Mar, 2023 $2.77 $1.74 $1.03 15,302,859.0 -15.47%
Feb, 2023 $3.73 $2.55 $1.19 15,501,925.0 -14.52%
Jan, 2023 $3.57 $1.61 $1.96 21,168,168.0 +68.48%
information_technology_services CDW
$168.86
price down icon 3.17%
information_technology_services IT
$328.54
price down icon 2.99%
information_technology_services WIT
$2.68
price down icon 1.47%
information_technology_services BR
$244.65
price down icon 1.16%
$70.59
price down icon 1.63%
information_technology_services FIS
$78.36
price down icon 1.32%
Cap:     |  Volume (24h):