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 24, 2025 is 11.19.
- 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 37.8% above the current share price.
- The Applied Digital 52-week low stock price is 3.01, which is 73.1% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 7.49.
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 |
7.9328 |
7.8000 |
13.8600 |
3.4400 |
11.1900 |
46.47% |
| 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 |
$2.460B |
$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 |
$214.791B |
21.66 |
| Blackstone (BX) |
United States |
$125.470B |
36.20 |
| Brookfield Asset Management (BAM) |
Canada |
$102.228B |
41.07 |
| Coinbase Global (COIN) |
United States |
$100.996B |
56.67 |
| Moody's (MCO) |
United States |
$91.368B |
38.42 |
| 3i Group - (TGOPY) |
|
$58.716B |
0.00 |
| Circle Internet (CRCL) |
United States |
$45.044B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$26.818B |
8.75 |
| Orix Corp Ads (IX) |
Japan |
$26.760B |
11.64 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.060B |
8.37 |
| SoFi Technologies (SOFI) |
United States |
$23.832B |
126.82 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$16.280B |
205.18 |
| Houlihan Lokey (HLI) |
United States |
$13.692B |
31.24 |
| Chime Financial (CHYM) |
United States |
$13.046B |
0.00 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.310B |
7.79 |
| Jefferies Financial Group (JEF) |
United States |
$11.766B |
20.16 |
| Galaxy Digital (GLXY) |
United States |
$10.760B |
0.00 |
| Daiwa Securities Group (DSEEY) |
Japan |
$10.186B |
9.80 |
| Freedom Holding (FRHC) |
United States |
$9.925B |
121.83 |
| SouthState (SSB) |
United States |
$9.867B |
12.51 |
| XP (XP) |
Brazil |
$9.115B |
10.94 |
| Webull (BULL) |
United States |
$8.188B |
110.88 |
| Upstart Holdings (UPST) |
United States |
$8.005B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$7.640B |
8.26 |
| StepStone Group (STEP) |
United States |
$7.142B |
29.93 |
| Virtu Financial (VIRT) |
United States |
$6.660B |
11.77 |
| Rithm Capital (RITM) |
United States |
$6.494B |
5.75 |
| Lazard (LAZ) |
United States |
$6.199B |
24.54 |
| Marathon Digital Holdings (MARA) |
United States |
$6.183B |
79.86 |
| Riot Platforms (RIOT) |
United States |
$5.123B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$5.016B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.833B |
11.56 |
| StoneX Group (SNEX) |
United States |
$4.678B |
16.11 |
| Euronet Worldwide (EEFT) |
United States |
$4.593B |
14.03 |
| PJT Partners (PJT) |
United States |
$4.544B |
36.68 |
| Intercorp Financial Services (IFS) |
Peru |
$4.219B |
9.83 |
| Core Scientific (CORZ) |
United States |
$4.018B |
0.00 |
| IREN (IREN) |
Australia |
$3.568B |
0.00 |
| Cleanspark (CLSK) |
United States |
$3.498B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.438B |
12.81 |
| CI Financial (CIXXF) |
Canada |
$3.374B |
8.35 |
| Burford Capital (BUR) |
|
$3.083B |
15.16 |
| Inter (INTR) |
Brazil |
$3.008B |
16.68 |
| Bread Financial Holdings (BFH) |
United States |
$2.988B |
8.26 |
| Community Financial System (CBU) |
United States |
$2.927B |
15.09 |
| Marex Group (MRX) |
United Kingdom |
$2.832B |
11.69 |
| Lufax Holding (LU) |
China |
$2.747B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$2.547B |
56.07 |
| PPDAI Group (FINV) |
China |
$2.489B |
6.78 |
| Hut 8 (HUT) |
United States |
$2.256B |
0.00 |
| TeraWulf (WULF) |
United States |
$2.000B |
0.00 |
| WisdomTree (WT) |
United States |
$1.998B |
20.28 |
| Perella Weinberg Partners (PWP) |
United States |
$1.857B |
16.04 |
| Columbia Financial (CLBK) |
United States |
$1.546B |
47.52 |
| LendingClub (LC) |
United States |
$1.531B |
28.53 |
| Triumph Financial (TFIN) |
United States |
$1.524B |
125.94 |
| Acadian Asset Management (AAMI) |
United States |
$1.433B |
13.90 |
| P10 (PX) |
United States |
$1.358B |
12.11 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.269B |
6.89 |
| Guild Holdings (GHLD) |
United States |
$1.235B |
12.89 |
| MidCap Financial Investment (MFIC) |
United States |
$1.231B |
7.95 |
| Jefferson Capital (JCAP) |
United States |
$1.096B |
0.00 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.974B |
8.56 |
| NerdWallet (NRDS) |
United States |
$0.817B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.801B |
10.24 |
| X Financial (XYF) |
China |
$0.730B |
3.66 |
| Coincheck Group (CNCK) |
United States |
$0.717B |
0.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.696B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.670B |
204.00 |
| PRA (PRAA) |
United States |
$0.650B |
10.31 |
| Vinci Compass Investments (VINP) |
Brazil |
$0.639B |
16.34 |
| AlTi Global (ALTI) |
United States |
$0.624B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.565B |
14.18 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.542B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.444B |
8.50 |
| Community West Bancshares (CWBC) |
United States |
$0.402B |
13.69 |
| Resolute Holdings Management (RHLD) |
United States |
$0.367B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.352B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.336B |
22.98 |
| Canaan (CAN) |
China |
$0.325B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.319B |
6.31 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.304B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.299B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.291B |
8.50 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.286B |
7.54 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.260B |
18.23 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.227B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.222B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.206B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.197B |
11.56 |
| SWK Holdings (SWKH) |
United States |
$0.187B |
7.66 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.181B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.148B |
11.07 |
| BTCS (BTCS) |
United States |
$0.137B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.127B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.126B |
6.51 |
| Grande Group (GRAN) |
Hong Kong, SAR China |
$0.122B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.121B |
36.36 |
| Pearl Diver Credit (PDCC) |
|
$0.116B |
0.00 |
| Bluemount Holdings (BMHL) |
|
$0.108B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.090B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.082B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.077B |
18.17 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.29 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.044B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.038B |
4.38 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.030B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.028B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.027B |
0.00 |
| Hyperion DeFi (HYPD) |
United States |
$0.027B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.023B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.020B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.019B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.019B |
0.00 |
| 9F (JFU) |
China |
$0.019B |
0.00 |
| Maase - (MAAS) |
China |
$0.016B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.016B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.015B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.06 |
| SHF Holdings (SHFS) |
United States |
$0.009B |
2.07 |
| 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 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.004B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Top KingWin (WAI) |
China |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
