Applied Digital - 23 Year Stock Price History | APLD

Historical daily share price chart and data for Applied Digital since 2002 adjusted for splits and dividends. The latest closing stock price for Applied Digital as of July 23, 2025 is 10.93.
  • The all-time high Applied Digital stock closing price was 107.28 on August 05, 2003.
  • The Applied Digital 52-week high stock price is 15.42, which is 41.1% above the current share price.
  • The Applied Digital 52-week low stock price is 3.01, which is 72.5% below the current share price.
  • The average Applied Digital stock price for the last 52 weeks is 7.48.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Applied Digital Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 7.9092 7.8000 13.8600 3.4400 10.9300 43.06%
2024 5.6476 6.9600 10.6800 2.3900 7.6400 13.35%
2023 5.2228 1.8400 10.2400 1.7900 6.7400 266.30%
2022 5.8506 24.3600 24.5400 0.8800 1.8400 -92.68%
2021 10.5640 0.2250 30.3600 0.1650 25.1400 11803.41%
2020 0.0966 0.0432 0.2994 0.0426 0.2112 388.89%
2019 0.0668 0.0666 0.1530 0.0300 0.0432 -34.55%
2018 0.0847 0.0360 0.2940 0.0216 0.0660 64.18%
2017 0.0542 0.0600 0.1128 0.0120 0.0402 -33.00%
2016 0.0827 0.0780 0.1170 0.0600 0.0600 -41.18%
2015 0.0801 0.0582 0.1200 0.0486 0.1020 68.32%
2014 0.0495 0.0150 0.1200 0.0120 0.0606 461.11%
2013 0.0158 0.0594 0.0594 0.0090 0.0108 -28.00%
2012 0.0194 0.0600 0.0600 0.0072 0.0150 108.33%
2011 0.2434 0.4200 0.4800 0.0072 0.0072 -98.29%
2010 0.4713 0.5400 0.9600 0.1800 0.4200 -41.67%
2009 0.4430 0.1500 1.2000 0.0960 0.7200 380.00%
2008 6.8278 11.1000 12.9000 0.0600 0.1500 -98.65%
2007 11.4684 7.0800 15.4194 6.9000 11.1000 42.31%
2006 13.4104 14.7600 18.7200 6.4800 7.8000 -47.58%
2005 11.1597 7.8600 23.2800 6.9000 14.8800 92.25%
2004 11.6031 26.1600 42.0000 6.0600 7.7400 -67.75%
2003 34.2444 33.3000 107.2800 11.3400 24.0000 -25.93%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $2.465B $0.166B
Applied Digital Corporation is a designer, builder and operator of next-generation datacenters which provide power to blockchain infrastructure and support High-Performance Computing applications. Applied Digital Corporation, formerly known as Applied Blockchain Inc., is based in DALLAS.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $211.646B 21.34
Blackstone (BX) United States $123.588B 35.66
Coinbase Global (COIN) United States $102.679B 57.61
Brookfield Asset Management (BAM) Canada $99.460B 39.96
Moody's (MCO) United States $89.792B 38.57
3i Group - (TGOPY) $57.450B 0.00
Circle Internet (CRCL) United States $44.132B 0.00
Synchrony Financial (SYF) United States $26.290B 8.58
Orix Corp Ads (IX) Japan $25.894B 11.26
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $24.182B 8.08
SoFi Technologies (SOFI) United States $23.191B 123.41
Brookfield Wealth Solutions (BNT) Bermuda $15.953B 201.06
Houlihan Lokey (HLI) United States $13.629B 31.09
BB Seguridade Participacoes SA (BBSEY) Brazil $12.200B 7.72
Chime Financial (CHYM) United States $12.197B 0.00
Jefferies Financial Group (JEF) United States $11.587B 19.85
Galaxy Digital (GLXY) United States $10.094B 0.00
SouthState (SSB) United States $9.982B 12.66
Daiwa Securities Group (DSEEY) Japan $9.778B 9.41
Freedom Holding (FRHC) United States $9.745B 119.62
XP (XP) Brazil $9.039B 10.85
Webull (BULL) United States $7.833B 106.06
Upstart Holdings (UPST) United States $7.611B 0.00
Blue Owl Capital (OBDC) United States $7.604B 8.22
StepStone Group (STEP) United States $7.096B 29.73
Marathon Digital Holdings (MARA) United States $6.996B 90.36
Virtu Financial (VIRT) United States $6.573B 11.62
Rithm Capital (RITM) United States $6.462B 5.72
Lazard (LAZ) United States $6.065B 24.01
Riot Platforms (RIOT) United States $5.098B 0.00
Abrdn (SLFPY) United Kingdom $4.970B 0.00
AXOS FINANCIAL, INC (AX) United States $4.796B 11.47
StoneX Group (SNEX) United States $4.648B 16.00
PJT Partners (PJT) United States $4.504B 36.36
Euronet Worldwide (EEFT) United States $4.492B 13.72
Intercorp Financial Services (IFS) Peru $4.157B 9.69
Core Scientific (CORZ) United States $4.015B 0.00
Cleanspark (CLSK) United States $3.607B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $3.499B 13.04
IREN (IREN) Australia $3.492B 0.00
CI Financial (CIXXF) Canada $3.345B 8.28
Burford Capital (BUR) $3.050B 15.00
Inter (INTR) Brazil $2.950B 16.37
Community Financial System (CBU) United States $2.948B 15.20
Bread Financial Holdings (BFH) United States $2.927B 8.09
Marex Group (MRX) United Kingdom $2.770B 11.43
Lufax Holding (LU) China $2.557B 0.00
PPDAI Group (FINV) China $2.479B 6.75
Pagaya Technologies (PGY) United States $2.397B 52.77
Hut 8 (HUT) United States $2.230B 0.00
TeraWulf (WULF) United States $2.023B 0.00
WisdomTree (WT) United States $1.961B 19.91
Perella Weinberg Partners (PWP) United States $1.791B 15.47
Columbia Financial (CLBK) United States $1.542B 47.42
Triumph Financial (TFIN) United States $1.485B 122.67
LendingClub (LC) United States $1.481B 27.60
Acadian Asset Management (AAMI) United States $1.414B 13.72
P10 (PX) United States $1.334B 11.90
Oaktree Specialty Lending (OCSL) United States $1.253B 6.80
Guild Holdings (GHLD) United States $1.234B 12.88
MidCap Financial Investment (MFIC) United States $1.231B 7.95
Jefferson Capital (JCAP) United States $1.094B 0.00
CTT Correios De Portugal, S.A (CTTPY) Portugal $1.087B 25.38
Burke & Herbert Financial Services (BHRB) United States $0.964B 8.46
NerdWallet (NRDS) United States $0.794B 0.00
Atlanticus Holdings (ATLC) United States $0.785B 10.04
Coincheck Group (CNCK) United States $0.745B 0.00
X Financial (XYF) China $0.738B 3.70
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.696B 0.00
BitFuFu (FUFU) Singapore $0.688B 209.50
Vinci Compass Investments (VINP) Brazil $0.631B 16.15
AlTi Global (ALTI) United States $0.630B 0.00
PRA (PRAA) United States $0.625B 9.92
Alerus Financial (ALRS) United States $0.561B 14.09
HIVE Digital Technologies (HIVE) United States $0.549B 0.00
ChoiceOne Financial Services (COFS) United States $0.442B 8.45
Community West Bancshares (CWBC) United States $0.402B 13.68
Resolute Holdings Management (RHLD) United States $0.359B 0.00
Bitcoin Depot (BTM) United States $0.356B 0.00
Ponce Financial (PDLB) United States $0.335B 22.90
NewtekOne (NEWT) United States $0.308B 6.09
Canaan (CAN) China $0.307B 0.00
Primis Financial (FRST) United States $0.294B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.285B 7.51
Oportun Financial (OPRT) United States $0.281B 8.21
Antalpha Platform Holding (ANTA) Singapore $0.270B 0.00
Greystone Housing Impact Investors LP (GHI) United States $0.258B 18.07
Forge Global Holdings (FRGE) United States $0.222B 0.00
Fold Holdings (FLD) United States $0.205B 0.00
Waton Financial (WTF) Hong Kong, SAR China $0.203B 0.00
Consumer Portfolio Services (CPSS) United States $0.187B 10.99
SWK Holdings (SWKH) United States $0.186B 7.63
Solowin Holdings (SWIN) Hong Kong, SAR China $0.168B 0.00
BTCS (BTCS) United States $0.147B 0.00
Cannabis Wheaton Income (CBWTF) Canada $0.143B 10.73
Grande Group (GRAN) Hong Kong, SAR China $0.129B 0.00
ALT5 Sigma (ALTS) United States $0.126B 0.00
Lument Finance Trust (LFT) United States $0.121B 6.24
Finward Bancorp (FNWD) United States $0.116B 34.79
Pearl Diver Credit (PDCC) $0.116B 0.00
Bluemount Holdings (BMHL) $0.106B 0.00
Gryphon Digital Mining (GRYP) United States $0.092B 0.00
PBCO Financial (PBCO) United States $0.076B 9.29
Heritage Global (HGBL) United States $0.075B 17.67
MoneyHero (MNY) Singapore $0.072B 0.00
Plutus Financial Group (PLUT) Hong Kong, SAR China $0.045B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.042B 4.84
Roma Green Finance (ROMA) Hong Kong, SAR China $0.035B 0.00
Hyperion DeFi (HYPD) United States $0.033B 0.00
Greenidge Generation Holdings (GREE) United States $0.031B 0.00
Argo Blockchain (ARBK) United Kingdom $0.028B 0.00
FlexShopper (FPAY) United States $0.028B 0.00
LM Funding America (LMFA) United States $0.025B 0.00
BTC Digital (BTCT) Singapore $0.024B 0.00
Beeline Holdings (BLNE) United States $0.023B 0.00
9F (JFU) China $0.019B 0.00
Sphere 3D (ANY) Canada $0.018B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.017B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.016B 0.00
Maase - (MAAS) China $0.015B 0.00
Mill City Ventures III (MCVT) United States $0.011B 9.72
SHF Holdings (SHFS) United States $0.009B 1.99
Magic Empire Global (MEGL) Hong Kong, SAR China $0.006B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.006B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.006B 0.00
Bit Origin (BTOG) Singapore $0.005B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
Beneficient (BENF) United States $0.004B 0.00
Top KingWin (WAI) China $0.003B 0.00
Lichen (LICN) China $0.003B 0.00
CaliberCos (CWD) United States $0.003B 0.00
Lion (LGHL) Singapore $0.002B 0.00
AGMs (AGMH) Hong Kong, SAR China $0.001B 0.00