12.77
price down icon3.62%   -0.48
pre-market  Pre-market:  12.82   0.05   +0.39%
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 June 05, 2025, is $12.77.
  • Applied Digital Corporation all-time high stock price is $13.47, occurred on June 04, 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 1,402% to $12.77 now.
  • The 52-week high stock price for APLD is $13.47, representing a 5.48% increase from the current share price, occurred on June 04, 2025.
  • The 52-week low stock price for APLD is $3.01, indicating a -76.43% 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
Jun 05, 2025 $14.49 $12.48 $2.01 191,472,214.0 -3.62%
Jun 04, 2025 $13.47 $10.46 $3.01 209,879,092.0 +29.27%
Jun 03, 2025 $10.71 $9.60 $1.11 149,852,822.0 +1.08%
Jun 02, 2025 $10.54 $8.03 $2.51 238,252,909.0 +48.46%
May 30, 2025 $7.00 $6.67 $0.325 23,354,456.0 -2.98%
May 29, 2025 $7.52 $7.01 $0.51 24,984,526.0 -3.16%
May 28, 2025 $7.62 $7.15 $0.47 25,004,569.0 -4.22%
May 27, 2025 $7.71 $7.24 $0.47 30,600,965.0 +3.12%
May 23, 2025 $7.52 $7.08 $0.435 24,511,760.0 -1.60%
May 22, 2025 $7.70 $6.97 $0.73 55,725,054.0 +10.32%
May 21, 2025 $7.33 $6.53 $0.7996 45,286,049.0 +0.74%
May 20, 2025 $6.90 $6.43 $0.47 36,545,385.0 -1.32%
May 19, 2025 $6.85 $6.30 $0.55 51,338,175.0 -0.15%
May 16, 2025 $6.99 $5.75 $1.24 74,293,168.0 +22.18%
May 15, 2025 $5.93 $5.51 $0.4179 30,167,236.0 -6.52%
May 14, 2025 $6.28 $5.76 $0.52 51,504,157.0 +6.60%
May 13, 2025 $5.70 $5.24 $0.4599 39,446,741.0 +5.65%
May 12, 2025 $5.73 $5.25 $0.475 38,712,875.0 -1.48%
May 09, 2025 $5.67 $5.13 $0.54 24,851,566.0 -2.00%
May 08, 2025 $5.63 $5.26 $0.3745 28,867,814.0 +4.76%
May 07, 2025 $5.33 $5.09 $0.24 25,174,306.0 +0.77%

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
Jun, 2025 $14.49 $8.03 $6.46 980,929,251.0 +86.97%
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 BR
$244.89
price up icon 0.32%
information_technology_services WIT
$2.86
price up icon 0.70%
information_technology_services IT
$421.26
price down icon 1.02%
information_technology_services GDS
$25.66
price up icon 4.82%
$79.32
price down icon 0.53%
information_technology_services FIS
$80.54
price up icon 0.25%
Cap:     |  Volume (24h):