Get the Stockscreener App
26.37
1.78%
0.46
After Hours:
26.36
-0.01
-0.04%
Applied Digital Corp Stock (APLD) Price History
The historical daily chart and data for Applied Digital Corp stock (APLD), show that the latest closing stock price as of September 04, 2026, is $26.37.
- Applied Digital Corp all-time high stock price is $50.73, occurred on May 28, 2026.
- The lowest Applied Digital Corp stock price recorded was $0.85 on July 13, 2022. Since then, Applied Digital Corp's stock price has risen over 3,002% to $26.37 now.
- The 52-week high stock price for APLD is $50.73, representing a 92.36% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for APLD is $13.16, indicating a -50.09% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Applied Digital Corp (APLD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $26.48 | $25.78 | $0.70 | 13,395,006.0 | +1.78% |
| Sep 03, 2026 | $25.97 | $24.53 | $1.44 | 15,877,235.0 | +4.01% |
| Sep 02, 2026 | $25.00 | $23.83 | $1.17 | 16,799,967.0 | +2.55% |
| Sep 01, 2026 | $25.09 | $24.09 | $0.99 | 14,940,863.0 | -4.41% |
| Aug 31, 2026 | $25.50 | $24.83 | $0.665 | 11,951,782.0 | +0.28% |
| Aug 28, 2026 | $27.01 | $25.09 | $1.92 | 19,661,514.0 | -7.65% |
| Aug 27, 2026 | $28.64 | $27.28 | $1.36 | 15,909,279.0 | +2.12% |
| Aug 26, 2026 | $28.70 | $26.86 | $1.84 | 12,831,488.0 | -6.86% |
| Aug 25, 2026 | $28.93 | $27.08 | $1.85 | 13,248,782.0 | +7.29% |
| Aug 24, 2026 | $27.48 | $26.06 | $1.42 | 11,706,289.0 | -1.18% |
| Aug 21, 2026 | $29.61 | $26.93 | $2.68 | 17,848,989.0 | -5.03% |
| Aug 20, 2026 | $29.21 | $27.61 | $1.60 | 13,495,876.0 | +1.49% |
| Aug 19, 2026 | $28.84 | $26.64 | $2.20 | 17,602,858.0 | -0.98% |
| Aug 18, 2026 | $30.69 | $28.10 | $2.59 | 18,010,196.0 | -8.56% |
| Aug 17, 2026 | $31.85 | $30.60 | $1.25 | 13,513,521.0 | -0.06% |
| Aug 14, 2026 | $31.33 | $29.63 | $1.70 | 17,980,920.0 | +1.89% |
| Aug 13, 2026 | $32.18 | $30.45 | $1.73 | 16,021,920.0 | -1.70% |
| Aug 12, 2026 | $33.04 | $30.35 | $2.69 | 18,742,890.0 | +4.92% |
| Aug 11, 2026 | $30.11 | $29.11 | $0.995 | 11,941,804.0 | +2.17% |
| Aug 10, 2026 | $30.72 | $28.98 | $1.74 | 15,464,168.0 | -0.55% |
Applied Digital Corp Stock (APLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Digital Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Digital Corp Stock (APLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $26.48 | $23.83 | $2.65 | 74,408,077.0 | +3.78% |
| Aug, 2026 | $33.04 | $24.83 | $8.21 | 327,951,030.0 | -7.23% |
| Jul, 2026 | $37.42 | $22.93 | $14.49 | 449,630,801.0 | -26.57% |
| Jun, 2026 | $50.24 | $36.10 | $14.14 | 434,780,868.0 | -21.11% |
| May, 2026 | $50.73 | $32.01 | $18.72 | 461,989,615.0 | +38.04% |
| Apr, 2026 | $38.54 | $22.62 | $15.92 | 535,155,477.0 | +44.27% |
| Mar, 2026 | $29.43 | $20.00 | $9.43 | 362,604,668.0 | -12.94% |
| Feb, 2026 | $39.98 | $26.07 | $13.90 | 455,087,712.0 | -19.51% |
| Jan, 2026 | $42.27 | $24.65 | $17.62 | 823,957,446.0 | +38.17% |
Applied Digital Corp Stock (APLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.86 | $21.93 | $12.93 | 516,030,695.0 | -11.14% |
| Nov, 2025 | $35.62 | $19.00 | $16.61 | 509,493,394.0 | -21.81% |
| Oct, 2025 | $40.20 | $22.30 | $17.90 | 823,033,543.0 | +51.09% |
| Sep, 2025 | $25.61 | $13.16 | $12.45 | 570,614,994.0 | +43.55% |
| Aug, 2025 | $17.60 | $11.40 | $6.20 | 635,863,033.0 | +21.61% |
| Jul, 2025 | $14.06 | $9.02 | $5.04 | 720,391,560.0 | +30.49% |
| 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 Corp 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% |
0.52%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):