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