Get the Stockscreener App
21.09
1.31%
-0.28
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 November 21, 2025, is $21.09.
- Applied Digital Corporation all-time high stock price is $40.20, occurred on October 16, 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 2,381% to $21.09 now.
- The 52-week high stock price for APLD is $40.20, representing a 90.61% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for APLD is $3.31, indicating a -84.31% decrease from the current share price, occurred on April 16, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $21.49 | $19.00 | $2.48 | 36,576,509.0 | -1.31% |
| Nov 20, 2025 | $26.60 | $21.29 | $5.31 | 37,680,026.0 | -7.45% |
| Nov 19, 2025 | $24.25 | $22.40 | $1.85 | 25,504,676.0 | +1.09% |
| Nov 18, 2025 | $23.61 | $21.88 | $1.73 | 26,610,015.0 | -0.41% |
| Nov 17, 2025 | $24.67 | $22.70 | $1.97 | 25,327,197.0 | -3.02% |
| Nov 14, 2025 | $25.00 | $20.55 | $4.45 | 44,239,536.0 | +2.56% |
| Nov 13, 2025 | $26.00 | $22.98 | $3.02 | 30,937,937.0 | -12.68% |
| Nov 12, 2025 | $29.08 | $25.52 | $3.56 | 26,989,161.0 | -7.56% |
| Nov 11, 2025 | $30.50 | $27.64 | $2.86 | 22,586,814.0 | -9.13% |
| Nov 10, 2025 | $33.55 | $31.26 | $2.29 | 23,794,730.0 | +1.48% |
| Nov 07, 2025 | $31.22 | $28.01 | $3.21 | 25,516,362.0 | -0.32% |
| Nov 06, 2025 | $33.90 | $31.03 | $2.87 | 20,215,435.0 | -6.07% |
| Nov 05, 2025 | $33.56 | $30.95 | $2.61 | 19,659,744.0 | +6.54% |
| Nov 04, 2025 | $33.68 | $29.95 | $3.73 | 28,751,551.0 | -5.51% |
| Nov 03, 2025 | $35.62 | $32.52 | $3.10 | 26,888,638.0 | -5.16% |
| Oct 31, 2025 | $36.78 | $33.55 | $3.23 | 31,129,744.0 | +2.09% |
| Oct 30, 2025 | $35.69 | $32.80 | $2.89 | 24,002,433.0 | -1.37% |
| Oct 29, 2025 | $36.32 | $33.12 | $3.20 | 29,092,229.0 | +0.26% |
| Oct 28, 2025 | $37.17 | $33.63 | $3.54 | 32,300,759.0 | -0.06% |
| Oct 27, 2025 | $34.80 | $33.37 | $1.43 | 21,322,660.0 | +2.75% |
| Oct 24, 2025 | $35.73 | $33.00 | $2.73 | 29,643,435.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $35.62 | $19.00 | $16.61 | 457,854,840.0 | -39.15% |
| 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% |
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% |
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):