Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ Most people would never touch this orange powder… would you? (From DTI) (Ad)
Free APLD Stock Alerts
$3.72
+0.14 (+3.91%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied Digital Stock Price Performance

5 Day
Performance
+13.29%
1 Month
Performance
+49.11%
3 Month
Performance
-24.09%
6 Month
Performance
-13.19%
Year-To-Date
Performance
-44.36%
Receive APLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

APLD Stock Chart for Wednesday, May, 15, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.37 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.10 million
05/10/2024$3.34$3.31
-0.90%		$3.45$3.224.13 million shs$406.22 million
05/09/2024$3.30$3.34
+1.21%		$3.38$3.262.31 million shs$409.89 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.98 million
05/07/2024$3.28$3.10
-5.49%		$3.19$2.993.66 million shs$380.43 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.52 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.84 million
05/02/2024$3.00$2.96
-1.33%		$3.12$2.922.09 million shs$363.31 million
05/01/2024$2.71$3.00
+10.91%		$3.21$2.645.95 million shs$368.22 million
04/30/2024$2.71$2.71
-0.18%		$2.75$2.681.27 million shs$332.01 million
04/29/2024$2.94$2.71
-7.82%		$2.98$2.643.19 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.30 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.85 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.82 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.714.51 million shs$359.63 million
04/22/2024$2.47$2.71
+9.72%		$2.72$2.472.69 million shs$332.63 million
04/19/2024$2.39$2.47
+3.35%		$2.52$2.373.21 million shs$303.17 million
04/18/2024$2.40$2.39
-0.42%		$2.46$2.362.69 million shs$293.35 million
04/17/2024$2.45$2.40
-2.04%		$2.48$2.392.46 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.75 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$308.69 million
04/12/2024$3.07$2.71
-11.73%		$3.47$2.6511.12 million shs$330.73 million
04/11/2024$2.99$3.07
+2.68%		$3.07$2.837.71 million shs$374.68 million
04/10/2024$2.85$2.99
+4.91%		$3.07$2.714.02 million shs$364.90 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.47 million shs$347.81 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.93 million shs$381.38 million
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.68 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.87 million shs$399.07 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.44 million shs$406.39 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.19 million shs$466.19 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.17 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.33 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.18 million shs$522.33 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.87 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$528.46 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.20 million
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.45 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.28 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.49 million
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.33 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.11 million shs$517.45 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.10 million shs$549.18 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.23 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.60 million
03/12/2024$4.20$4.30
+2.38%		$4.32$4.131.75 million shs$524.79 million
03/11/2024$4.59$4.20
-8.50%		$4.54$4.202.32 million shs$512.57 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.16 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$499.16 million
03/06/2024$4.09$4.09$4.25$3.982.04 million shs$499.14 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.14 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.58 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.79 million
02/29/2024$4.39$4.15
-5.47%		$4.52$4.076.74 million shs$506.47 million
02/28/2024$4.32$4.39
+1.62%		$4.60$4.273.89 million shs$535.76 million
02/27/2024$4.30$4.32
+0.47%		$4.50$4.162.62 million shs$527.23 million
02/26/2024$4.05$4.30
+6.30%		$4.32$4.073.49 million shs$524.77 million
02/23/2024$4.33$4.05
-6.58%		$4.40$3.884.40 million shs$493.65 million
02/22/2024$4.39$4.33
-1.37%		$4.60$4.324.00 million shs$528.46 million
02/21/2024$4.73$4.39
-7.19%		$4.70$4.363.35 million shs$535.76 million
02/20/2024$4.84$4.73
-2.27%		$4.94$4.622.87 million shs$577.25 million
02/19/2024$4.84$4.84$5.06$4.722.51 million shs$590.67 million
02/16/2024$4.94$4.84
-2.02%		$5.06$4.722.50 million shs$590.67 million
02/15/2024$4.72$4.94
+4.66%		$5.02$4.672.74 million shs$602.88 million
02/14/2024$4.45$4.72
+6.07%		$4.84$4.462.65 million shs$576.03 million

Related Companies:
This page (NASDAQ:APLD) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
How to Make 100X on the AI Boom
InvestorPlace
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Amazon's betting big on this unknown AI company
Manward Press