Get the Stockscreener App
28.65
9.56%
2.50
Pre-market:
28.85
0.20
+0.70%
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 March 04, 2026, is $28.65.
- Applied Digital Corporation all-time high stock price is $42.27, occurred on January 28, 2026.
- 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 3,271% to $28.65 now.
- The 52-week high stock price for APLD is $42.27, representing a 47.54% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for APLD is $3.31, indicating a -88.45% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Applied Digital Corporation (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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $28.95 | $27.05 | $1.90 | 16,980,846.0 | +9.56% |
| Mar 03, 2026 | $26.93 | $25.28 | $1.65 | 13,619,200.0 | -6.37% |
| Mar 02, 2026 | $28.19 | $25.93 | $2.26 | 15,951,723.0 | +2.42% |
| Feb 27, 2026 | $27.74 | $26.07 | $1.66 | 18,242,221.0 | -4.82% |
| Feb 26, 2026 | $29.46 | $28.25 | $1.21 | 15,855,593.0 | -1.48% |
| Feb 25, 2026 | $31.68 | $28.83 | $2.85 | 18,769,088.0 | -5.15% |
| Feb 24, 2026 | $31.29 | $28.96 | $2.33 | 18,828,070.0 | +2.20% |
| Feb 23, 2026 | $30.08 | $28.26 | $1.82 | 14,580,297.0 | +3.31% |
| Feb 20, 2026 | $31.29 | $28.36 | $2.93 | 23,751,526.0 | -7.90% |
| Feb 19, 2026 | $31.75 | $30.56 | $1.19 | 14,876,287.0 | -1.19% |
| Feb 18, 2026 | $33.45 | $30.30 | $3.15 | 23,914,350.0 | -4.92% |
| Feb 17, 2026 | $34.68 | $32.39 | $2.29 | 20,192,101.0 | -4.88% |
| Feb 13, 2026 | $37.47 | $33.52 | $3.95 | 22,353,772.0 | -2.46% |
| Feb 12, 2026 | $37.23 | $34.56 | $2.67 | 18,151,879.0 | -1.17% |
| Feb 11, 2026 | $39.34 | $35.13 | $4.21 | 23,760,438.0 | -2.32% |
| Feb 10, 2026 | $39.98 | $37.35 | $2.63 | 24,240,796.0 | -2.06% |
| Feb 09, 2026 | $39.35 | $34.16 | $5.19 | 36,784,211.0 | +9.47% |
| Feb 06, 2026 | $35.09 | $29.24 | $5.85 | 44,617,789.0 | +25.52% |
| Feb 05, 2026 | $31.47 | $27.62 | $3.85 | 28,391,053.0 | -11.72% |
| Feb 04, 2026 | $36.58 | $29.75 | $6.83 | 38,264,526.0 | -14.06% |
| Feb 03, 2026 | $36.73 | $34.15 | $2.58 | 26,540,281.0 | +5.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $28.95 | $25.28 | $3.67 | 63,532,615.0 | +5.06% |
| 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 Corporation 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 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% |
0.33%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):