Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free APLD Stock Alerts
$4.14
+0.48 (+13.11%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesOwnershipSEC Filings

Applied Digital Stock Price Performance

5 Day
Performance
+15.64%
1 Month
Performance
+67.61%
3 Month
Performance
-14.46%
6 Month
Performance
+2.48%
Year-To-Date
Performance
-38.58%
1 Year
Performance
-51.69%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

APLD Stock Chart for Sunday, May, 19, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.50 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.55 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.91 million shs$466.74 million
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.36 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.09 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$3.262.30 million shs$409.90 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.99 million
05/07/2024$3.28$3.10
-5.49%		$3.20$2.993.66 million shs$380.44 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.54 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.90 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%		$3.00$2.643.17 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.29 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.88 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.81 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.704.50 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$2.373.22 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$2.392.45 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.74 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$306.94 million
04/12/2024$3.07$2.71
-11.73%		$3.48$2.6511.09 million shs$330.74 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$364.92 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.32 million shs$347.83 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.91 million shs$381.39 million
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.69 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.88 million shs$399.09 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.42 million shs$406.41 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.17 million shs$466.21 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.19 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.35 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.17 million shs$522.35 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.90 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$538.22 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.22 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.47 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.31 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.51 million
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.35 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.08 million shs$517.47 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.11 million shs$549.20 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.25 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.63 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$512.59 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.19 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$507.71 million
03/06/2024$4.09$4.09$4.25$3.982.03 million shs$499.16 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.16 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.61 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.81 million
02/29/2024$4.39$4.15
-5.47%		$4.52$4.076.74 million shs$506.49 million
02/28/2024$4.32$4.39
+1.62%		$4.60$4.273.89 million shs$535.78 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$524.79 million
02/23/2024$4.33$4.05
-6.47%		$4.40$3.884.40 million shs$494.28 million
02/22/2024$4.39$4.33
-1.37%		$4.59$4.324.01 million shs$528.46 million
02/21/2024$4.73$4.39
-7.19%		$4.70$4.363.35 million shs$535.78 million
02/20/2024$4.84$4.73
-2.27%		$4.94$4.622.87 million shs$577.27 million
02/19/2024$4.84$4.84$5.06$4.722.51 million shs$590.70 million

Related Companies:
This page (OTCMKTS:APLD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research