Applied Digital Stock Price History
NASDAQ: APLDTechnologyEDP ServicesUSD
23.68-0.17 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APLD price history at a glance
The price history for Applied Digital (APLD) on this page begins on April 11, 2022, when the stock closed at $4.78; it most recently closed at $23.68 on October 5, 2026. The highest price in this record is $50.73, reached on May 25, 2026; the latest close is 53.3% below that peak. Across the 3 complete calendar years in the table, APLD finished higher in 3 and lower in 0. Its best year was 2023 (+266.3%) and its worst was 2024 (+35.2%).
Over roughly 4 years the share price changed +395.4%, a 42.9% compound annual price return (excluding dividends). In the last 12 months alone, APLD has lost 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $50.73
- Date of high
- May 25, 2026
- Low since 2022
- $0.85
- Date of low
- Jul 11, 2022
- 52-week high
- $50.73
- 52-week low
- $19.01
- IPO year
- 2022
- Last close
- $23.68
APLD returns
1 week
-6.70%
1 month
-12.75%
3 months
-23.98%
6 months
-9.82%
Year to date
-3.43%
1 year
-19.15%
3 years
+361.60%
APLD price return, excluding dividends.
APLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.68 | -15.76% |
| 2025 | 28.11 | +208.56% |
| 2024 | 9.11 | +35.16% |
| 2023 | 6.74 | +266.30% |
| 2022* | 1.84 | -61.51% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
APLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.78 | 24.10 | 22.77 | 23.68 | -0.71% | |
| 24.36 | 24.43 | 22.63 | 23.85 | +0.17% | |
| 24.55 | 24.90 | 23.69 | 23.81 | -6.04% | |
| 25.30 | 25.89 | 24.82 | 25.34 | +2.59% | |
| 25.55 | 25.63 | 24.22 | 24.70 | -2.68% | |
| 25.12 | 26.85 | 24.82 | 25.38 | +5.05% | |
| 24.44 | 24.74 | 23.59 | 24.16 | -0.86% | |
| 25.62 | 25.73 | 24.36 | 24.37 | -4.09% | |
| 24.97 | 25.67 | 24.43 | 25.41 | +3.59% | |
| 25.60 | 25.99 | 24.50 | 24.53 | -6.55% | |
| 27.22 | 27.48 | 25.96 | 26.25 | -2.99% | |
| 26.63 | 27.85 | 26.26 | 27.06 | -0.62% | |
| 28.81 | 28.90 | 27.20 | 27.23 | -4.59% | |
| 28.16 | 29.10 | 28.03 | 28.54 | +1.24% | |
| 28.56 | 28.85 | 27.70 | 28.19 | +0.25% | |
| 26.97 | 28.30 | 26.15 | 28.12 | +6.60% | |
| 25.75 | 26.80 | 24.85 | 26.38 | +8.16% | |
| 24.13 | 24.86 | 23.76 | 24.39 | +4.14% | |
| 24.29 | 24.63 | 23.39 | 23.42 | -4.72% | |
| 24.46 | 25.50 | 24.38 | 24.58 | -6.96% | |
| 26.34 | 26.87 | 25.95 | 26.42 | +2.48% | |
| 26.30 | 27.08 | 25.74 | 25.78 | -5.01% | |
| 28.69 | 28.97 | 27.04 | 27.14 | -4.13% | |
| 27.20 | 29.15 | 27.14 | 28.31 | +7.36% | |
| 26.00 | 26.48 | 25.78 | 26.37 | +1.78% | |
| 24.94 | 25.97 | 24.53 | 25.91 | +4.01% | |
| 24.01 | 25.00 | 23.83 | 24.91 | +2.55% | |
| 24.70 | 25.09 | 24.10 | 24.29 | -4.41% | |
| 25.26 | 25.50 | 24.83 | 25.41 | +0.28% | |
| 26.80 | 27.01 | 25.09 | 25.34 | -7.65% | |
| 27.73 | 28.64 | 27.28 | 27.44 | +2.12% | |
| 28.49 | 28.70 | 26.86 | 26.87 | -6.86% | |
| 27.34 | 28.93 | 27.08 | 28.85 | +7.29% | |
| 26.65 | 27.48 | 26.06 | 26.89 | -1.18% | |
| 29.23 | 29.61 | 26.93 | 27.21 | -5.03% | |
| 28.01 | 29.21 | 27.61 | 28.65 | +1.49% | |
| 28.31 | 28.84 | 26.64 | 28.23 | -0.98% | |
| 29.99 | 30.69 | 28.10 | 28.51 | -8.56% | |
| 31.18 | 31.85 | 30.60 | 31.18 | -0.06% | |
| 30.41 | 31.33 | 29.63 | 31.20 | +1.89% | |
| 31.07 | 32.18 | 30.45 | 30.62 | -1.70% | |
| 32.35 | 33.04 | 30.35 | 31.15 | +4.92% | |
| 29.99 | 30.11 | 29.11 | 29.69 | +2.17% | |
| 29.29 | 30.72 | 28.98 | 29.06 | -0.55% | |
| 29.90 | 30.18 | 27.97 | 29.22 | +1.25% | |
| 28.30 | 30.48 | 28.17 | 28.86 | -3.38% | |
| 31.07 | 31.84 | 29.80 | 29.87 | -4.48% | |
| 29.76 | 31.84 | 29.64 | 31.27 | +6.04% | |
| 27.01 | 30.10 | 26.10 | 29.49 | +7.67% | |
| 30.00 | 30.24 | 26.94 | 27.39 | -2.07% | |
| 25.48 | 28.56 | 25.34 | 27.97 | +20.46% | |
| 26.80 | 27.01 | 22.93 | 23.22 | -12.77% | |
| 26.81 | 27.25 | 25.41 | 26.62 | +0.93% | |
| 28.06 | 28.19 | 25.77 | 26.38 | -3.00% | |
| 29.30 | 29.39 | 26.84 | 27.19 | -9.03% | |
| 29.09 | 31.22 | 29.09 | 29.89 | -0.63% | |
| 29.50 | 31.48 | 29.35 | 30.08 | +0.10% | |
| 28.66 | 30.81 | 28.66 | 30.05 | +7.90% | |
| 27.31 | 28.39 | 27.10 | 27.85 | +7.99% | |
| 25.37 | 26.23 | 24.03 | 25.79 | -2.46% | |
| 27.93 | 28.06 | 25.82 | 26.44 | -8.92% | |
| 28.55 | 29.31 | 27.24 | 29.03 | +1.97% | |
| 29.66 | 30.10 | 27.66 | 28.47 | -1.28% | |
| 30.28 | 31.10 | 28.49 | 28.84 | -7.42% | |
| 32.11 | 32.20 | 30.60 | 31.15 | -3.53% | |
| 32.95 | 33.56 | 31.67 | 32.29 | +2.70% | |
| 30.48 | 32.15 | 29.93 | 31.44 | +2.38% | |
| 32.23 | 33.20 | 30.24 | 30.71 | -8.33% | |
| 34.53 | 35.79 | 33.36 | 33.50 | +1.33% | |
| 35.51 | 35.80 | 31.72 | 33.06 | -6.93% | |
| 35.90 | 37.42 | 35.07 | 35.52 | -4.77% | |
| 37.61 | 39.77 | 37.18 | 37.30 | -1.24% | |
| 39.94 | 40.40 | 36.10 | 37.77 | -3.55% | |
| 39.35 | 40.37 | 37.96 | 39.16 | -4.37% | |
| 43.55 | 43.97 | 39.80 | 40.95 | -2.45% | |
| 45.18 | 45.22 | 40.41 | 41.98 | -7.27% | |
| 42.35 | 46.80 | 41.64 | 45.27 | +0.15% | |
| 46.92 | 47.96 | 44.62 | 45.20 | -2.98% | |
| 47.19 | 47.78 | 45.37 | 46.59 | +2.24% | |
| 46.51 | 48.67 | 45.25 | 45.57 | -1.51% | |
| 46.01 | 49.34 | 45.92 | 46.27 | -0.43% | |
| 44.85 | 46.99 | 44.70 | 46.47 | +8.83% | |
| 41.49 | 44.95 | 40.88 | 42.70 | +2.97% | |
| 38.66 | 42.07 | 37.93 | 41.47 | +6.55% | |
| 40.42 | 42.74 | 38.63 | 38.92 | -7.13% | |
| 45.83 | 46.87 | 38.34 | 41.91 | +2.36% | |
| 41.22 | 41.43 | 39.27 | 40.95 | +3.34% | |
| 42.11 | 42.11 | 37.69 | 39.62 | -10.26% | |
| 43.33 | 44.80 | 41.86 | 44.15 | -1.25% | |
| 47.77 | 48.66 | 44.65 | 44.71 | -6.58% | |
| 48.86 | 50.24 | 47.63 | 47.86 | -0.17% | |
| 47.02 | 49.96 | 45.01 | 47.94 | +1.40% | |
| 49.40 | 49.47 | 46.20 | 47.28 | -4.77% | |
| 49.95 | 50.73 | 46.95 | 49.65 | +1.37% | |
| 45.24 | 49.35 | 43.68 | 48.98 | +8.51% | |
| 48.40 | 48.85 | 44.72 | 45.14 | -1.59% | |
| 47.59 | 48.50 | 45.41 | 45.87 | -4.48% | |
| 42.37 | 48.57 | 42.30 | 48.02 | +21.51% | |
| 37.99 | 39.59 | 36.35 | 39.52 | +7.92% | |
| 37.75 | 38.79 | 35.68 | 36.62 | -6.44% | |
| 43.09 | 43.09 | 37.60 | 39.14 | -8.04% | |
| 44.31 | 44.32 | 42.10 | 42.56 | -8.88% | |
| 45.39 | 47.79 | 44.20 | 46.71 | +2.70% | |
| 44.97 | 46.28 | 42.93 | 45.48 | +3.53% | |
| 43.84 | 45.39 | 41.05 | 43.93 | -1.48% | |
| 40.38 | 46.64 | 38.83 | 44.59 | +8.10% | |
| 42.40 | 42.40 | 40.27 | 41.25 | -0.67% | |
| 43.32 | 43.85 | 40.16 | 41.53 | -6.13% | |
| 40.27 | 44.25 | 40.01 | 44.24 | +10.93% | |
| 36.50 | 39.94 | 35.69 | 39.88 | +11.93% | |
| 33.64 | 36.24 | 32.01 | 35.63 | +6.20% | |
| 34.21 | 35.15 | 33.30 | 33.55 | -2.04% | |
| 33.21 | 35.35 | 33.20 | 34.25 | +4.79% | |
| 32.31 | 32.78 | 30.86 | 32.69 | +1.79% | |
| 32.00 | 32.84 | 30.51 | 32.11 | -4.63% | |
| 35.16 | 35.88 | 33.31 | 33.67 | -3.74% | |
| 37.47 | 38.54 | 34.82 | 34.98 | -3.77% | |
| 34.80 | 37.27 | 34.58 | 36.35 | +12.09% | |
| 32.50 | 33.10 | 31.31 | 32.43 | +3.54% | |
| 33.70 | 34.16 | 31.18 | 31.32 | -2.70% | |
| 30.94 | 32.55 | 30.30 | 32.19 | +2.09% | |
| 30.85 | 31.72 | 30.24 | 31.53 | +4.79% | |
| 31.19 | 31.35 | 29.42 | 30.09 | -2.34% | |
| 31.44 | 31.79 | 29.66 | 30.81 | -2.10% | |
| 29.10 | 31.92 | 28.88 | 31.47 | +14.02% | |
| 25.66 | 27.87 | 25.56 | 27.60 | +5.10% | |
| 26.38 | 28.25 | 26.10 | 26.26 | +2.70% | |
| 26.05 | 27.40 | 25.07 | 25.57 | -7.99% | |
| 28.45 | 29.39 | 27.35 | 27.79 | +10.37% | |
| 25.05 | 25.59 | 24.38 | 25.18 | -0.04% | |
| 24.89 | 26.17 | 24.78 | 25.19 | +2.57% | |
| 22.78 | 24.95 | 22.62 | 24.56 | +0.29% | |
| 24.30 | 25.95 | 24.23 | 24.49 | +3.16% | |
| 21.30 | 23.79 | 21.03 | 23.74 | +15.55% | |
| 24.08 | 24.13 | 20.00 | 20.55 | -13.53% | |
| 25.45 | 25.45 | 23.28 | 23.76 | -7.60% | |
| 27.63 | 27.63 | 25.30 | 25.72 | -9.36% | |
| 27.60 | 28.66 | 26.79 | 28.37 | +5.90% | |
| 26.67 | 27.51 | 26.08 | 26.79 | -1.72% | |
| 26.42 | 27.65 | 26.16 | 27.26 | +5.13% | |
| 26.55 | 26.60 | 24.87 | 25.93 | -2.88% | |
| 26.06 | 26.86 | 25.42 | 26.70 | +0.19% | |
| 27.40 | 27.76 | 26.60 | 26.65 | -3.13% | |
| 27.40 | 27.99 | 26.90 | 27.51 | -0.72% | |
| 28.58 | 29.08 | 27.38 | 27.71 | +2.44% | |
| 28.10 | 29.25 | 26.80 | 27.05 | -1.56% | |
| 27.52 | 27.79 | 26.55 | 27.48 | -3.65% | |
| 27.89 | 29.43 | 27.75 | 28.52 | +4.09% | |
| 27.06 | 28.35 | 27.00 | 27.40 | +1.37% | |
| 25.04 | 27.17 | 24.41 | 27.03 | +7.52% | |
| 27.02 | 28.41 | 25.07 | 25.14 | -10.50% | |
| 28.08 | 28.66 | 26.57 | 28.09 | -1.95% | |
| 27.15 | 28.95 | 27.05 | 28.65 | +9.56% | |
| 26.37 | 26.93 | 25.28 | 26.15 | -6.37% | |
| 26.27 | 28.19 | 25.93 | 27.93 | +2.42% | |
| 27.51 | 27.74 | 26.08 | 27.27 | -4.82% | |
| 29.11 | 29.46 | 28.25 | 28.65 | -1.48% | |
| 31.50 | 31.68 | 28.83 | 29.08 | -5.15% | |
| 29.57 | 31.29 | 28.96 | 30.66 | +2.20% | |
| 28.42 | 30.08 | 28.26 | 30.00 | +3.31% | |
| 30.87 | 31.29 | 28.37 | 29.04 | -7.90% | |
| 31.28 | 31.75 | 30.56 | 31.53 | -1.19% | |
| 31.32 | 33.45 | 30.30 | 31.91 | -4.92% | |
| 34.25 | 34.68 | 32.39 | 33.56 | -4.88% | |
| 35.87 | 37.47 | 33.52 | 35.28 | -2.46% | |
| 37.09 | 37.23 | 34.56 | 36.17 | -1.17% | |
| 38.37 | 39.34 | 35.13 | 36.60 | -2.32% | |
| 37.64 | 39.98 | 37.35 | 37.47 | -2.06% | |
| 34.30 | 39.35 | 34.16 | 38.26 | +9.47% | |
| 29.60 | 35.09 | 29.24 | 34.95 | +25.52% | |
| 30.01 | 31.47 | 27.62 | 27.85 | -11.72% | |
| 36.44 | 36.58 | 29.75 | 31.54 | -14.06% | |
| 35.53 | 36.73 | 34.15 | 36.70 | +5.46% | |
| 33.45 | 36.16 | 32.62 | 34.80 | +2.72% | |
| 37.22 | 37.96 | 33.53 | 33.88 | -11.01% | |
| 39.68 | 39.89 | 36.99 | 38.07 | -5.35% | |
| 42.15 | 42.27 | 38.85 | 40.22 | -2.73% | |
| 36.76 | 42.10 | 36.49 | 41.35 | +14.29% | |
| 38.65 | 41.61 | 35.72 | 36.18 | -4.01% | |
| 34.30 | 39.00 | 33.22 | 37.69 | +8.49% | |
| 35.45 | 36.14 | 33.88 | 34.74 | -0.91% | |
| 36.33 | 38.00 | 32.32 | 35.06 | -1.13% | |
| 35.41 | 37.25 | 33.62 | 35.46 | -5.19% | |
| 35.19 | 37.47 | 34.52 | 37.40 | +6.19% | |
| 36.85 | 37.06 | 35.05 | 35.22 | -2.44% | |
| 35.98 | 36.25 | 34.71 | 36.10 | -1.66% | |
| 38.36 | 39.00 | 36.33 | 36.71 | -3.93% | |
| 36.66 | 39.51 | 35.94 | 38.21 | +1.41% | |
| 32.93 | 38.32 | 31.82 | 37.68 | +17.97% | |
| 31.65 | 35.50 | 31.06 | 31.94 | +8.05% | |
| 31.00 | 31.45 | 29.52 | 29.56 | -2.31% | |
| 29.83 | 30.63 | 28.88 | 30.26 | +0.20% | |
| 29.13 | 30.68 | 28.56 | 30.20 | +7.44% | |
| 25.31 | 28.44 | 24.65 | 28.11 | +14.64% | |
| 24.31 | 25.94 | 24.24 | 24.52 | +1.83% | |
| 25.88 | 26.37 | 24.07 | 24.08 | -2.94% | |
| 23.58 | 24.97 | 23.42 | 24.81 | +3.16% | |
| 25.75 | 25.76 | 23.96 | 24.05 | -6.49% | |
| 25.98 | 26.53 | 25.56 | 25.72 | -1.38% | |
| 26.82 | 27.68 | 25.93 | 26.08 | -6.12% | |
| 29.16 | 29.46 | 27.74 | 27.78 | -0.25% | |
| 24.57 | 27.89 | 24.33 | 27.85 | +16.53% | |
| 23.00 | 24.83 | 23.00 | 23.90 | +8.64% | |
| 24.43 | 24.94 | 21.93 | 22.00 | -9.24% | |
| 23.36 | 24.30 | 22.15 | 24.24 | +5.48% | |
| 27.86 | 27.86 | 22.90 | 22.98 | -17.52% | |
| 30.26 | 31.79 | 27.78 | 27.86 | -9.43% | |
| 30.35 | 30.85 | 28.92 | 30.76 | -0.74% | |
| 32.20 | 32.60 | 30.92 | 30.99 | -5.43% | |
| 31.91 | 34.86 | 31.90 | 32.77 | +2.06% | |
| 31.54 | 32.34 | 30.42 | 32.11 | +2.85% | |
| 31.84 | 31.96 | 29.59 | 31.22 | +0.26% | |
| 29.18 | 31.69 | 28.70 | 31.14 | +6.06% | |
| 27.85 | 29.73 | 26.86 | 29.36 | +4.67% | |
| 28.60 | 30.30 | 28.03 | 28.05 | -0.57% | |
| 25.91 | 28.94 | 25.69 | 28.21 | +4.10% | |
| 25.50 | 27.34 | 25.25 | 27.10 | +8.66% | |
| 24.27 | 25.32 | 23.82 | 24.94 | +5.05% | |
| 22.66 | 23.75 | 21.41 | 23.74 | -0.21% | |
| 21.60 | 23.80 | 21.05 | 23.79 | +12.80% | |
| 21.25 | 21.49 | 19.01 | 21.09 | -1.31% | |
| 25.94 | 26.60 | 21.29 | 21.37 | -7.45% | |
| 22.80 | 24.25 | 22.40 | 23.09 | +1.09% | |
| 22.27 | 23.61 | 21.88 | 22.84 | -0.41% | |
| 23.76 | 24.67 | 22.71 | 22.94 | -3.02% | |
| 21.18 | 25.00 | 20.55 | 23.65 | +2.56% | |
| 25.44 | 26.00 | 22.98 | 23.06 | -12.68% | |
| 28.95 | 29.08 | 25.52 | 26.41 | -7.56% | |
| 30.35 | 30.50 | 27.64 | 28.57 | -9.13% | |
| 32.17 | 33.55 | 31.26 | 31.44 | +1.48% | |
| 29.66 | 31.22 | 28.01 | 30.98 | -0.32% | |
| 33.63 | 33.90 | 31.03 | 31.08 | -6.07% | |
| 31.14 | 33.56 | 30.95 | 33.09 | +6.54% | |
| 30.77 | 33.68 | 29.95 | 31.06 | -5.51% | |
| 35.39 | 35.62 | 32.52 | 32.87 | -5.16% | |
| 34.93 | 36.78 | 33.55 | 34.66 | +2.09% | |
| 33.39 | 35.69 | 32.80 | 33.95 | -1.37% | |
| 35.00 | 36.32 | 33.12 | 34.42 | +0.26% | |
| 34.20 | 37.17 | 33.63 | 34.33 | -0.06% | |
| 34.45 | 34.80 | 33.37 | 34.35 | +2.75% | |
| 34.25 | 35.73 | 33.00 | 33.43 | +0.15% | |
| 31.22 | 33.89 | 30.64 | 33.38 | +9.01% | |
| 33.29 | 33.84 | 29.09 | 30.62 | -5.90% | |
| 35.20 | 35.36 | 32.08 | 32.54 | -9.36% | |
| 35.73 | 36.35 | 33.88 | 35.90 | +4.85% | |
| 35.00 | 36.02 | 33.06 | 34.24 | -6.55% | |
| 38.25 | 40.20 | 36.43 | 36.64 | -2.97% | |
| 36.78 | 40.08 | 35.61 | 37.76 | +7.76% | |
| 34.07 | 38.10 | 32.80 | 35.04 | +2.34% | |
| 36.38 | 39.33 | 34.20 | 34.24 | +0.74% | |
| 37.02 | 39.07 | 32.83 | 33.99 | +16.05% | |
| 28.18 | 29.98 | 27.07 | 29.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APLD chart for longer ranges.