Get the Stockscreener App
47.28
4.77%
-2.37
After Hours:
47.10
-0.18
-0.38%
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 May 29, 2026, is $47.28.
- Applied Digital Corp all-time high stock price is $48.85, occurred on May 26, 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 5,462% to $47.28 now.
- The 52-week high stock price for APLD is $48.85, representing a 3.32% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for APLD is $6.675, indicating a -85.88% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $49.47 | $46.20 | $3.27 | 21,343,416.0 | -4.77% |
| May 28, 2026 | $50.73 | $46.95 | $3.77 | 19,101,086.0 | +1.37% |
| May 27, 2026 | $49.35 | $43.68 | $5.67 | 25,589,478.0 | +8.51% |
| May 26, 2026 | $48.85 | $44.72 | $4.13 | 22,398,190.0 | -1.59% |
| May 22, 2026 | $48.50 | $45.41 | $3.09 | 22,104,538.0 | -4.48% |
| May 21, 2026 | $48.57 | $42.30 | $6.27 | 42,760,258.0 | +21.51% |
| May 20, 2026 | $39.59 | $36.35 | $3.23 | 26,736,280.0 | +7.92% |
| May 19, 2026 | $38.79 | $35.68 | $3.11 | 15,188,359.0 | -6.44% |
| May 18, 2026 | $43.09 | $37.60 | $5.49 | 19,542,493.0 | -8.04% |
| May 15, 2026 | $44.32 | $42.10 | $2.22 | 17,649,885.0 | -8.88% |
| May 14, 2026 | $47.79 | $44.20 | $3.59 | 16,299,562.0 | +2.70% |
| May 13, 2026 | $46.28 | $42.93 | $3.35 | 15,233,112.0 | +3.53% |
| May 12, 2026 | $45.39 | $41.05 | $4.34 | 20,212,555.0 | -1.48% |
| May 11, 2026 | $46.64 | $38.83 | $7.81 | 27,291,539.0 | +8.10% |
| May 08, 2026 | $42.40 | $40.27 | $2.13 | 19,626,980.0 | -0.67% |
| May 07, 2026 | $43.85 | $40.16 | $3.69 | 24,866,143.0 | -6.13% |
| May 06, 2026 | $44.25 | $40.01 | $4.24 | 32,528,938.0 | +10.93% |
| May 05, 2026 | $39.94 | $35.69 | $4.25 | 32,266,187.0 | +11.93% |
| May 04, 2026 | $36.24 | $32.01 | $4.23 | 23,905,797.0 | +6.20% |
| May 01, 2026 | $35.15 | $33.30 | $1.85 | 16,981,819.0 | -2.04% |
| Apr 30, 2026 | $35.35 | $33.20 | $2.15 | 21,427,129.0 | +4.79% |
| Apr 29, 2026 | $32.78 | $30.86 | $1.92 | 16,479,214.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $50.73 | $32.01 | $18.72 | 482,970,031.0 | +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% |
8.00%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):