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 31, 2025 is 13.12.
- 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 17.5% above the current share price.
- The Applied Digital 52-week low stock price is 3.01, which is 77.1% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 7.62.
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 |
8.0366 |
7.8000 |
13.8600 |
3.4400 |
13.1200 |
71.73% |
| 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 |
$2.257B |
$0.144B |
|
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 |
$211.138B |
21.29 |
| Blackstone (BX) |
United States |
$127.936B |
35.07 |
| Brookfield Asset Management (BAM) |
Canada |
$101.802B |
40.90 |
| Coinbase Global (COIN) |
United States |
$95.834B |
53.77 |
| Moody's (MCO) |
United States |
$91.759B |
38.78 |
| 3i Group - (TGOPY) |
|
$53.946B |
0.00 |
| Circle Internet (CRCL) |
United States |
$42.394B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$26.141B |
8.53 |
| Orix Corp Ads (IX) |
Japan |
$25.666B |
11.16 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$24.981B |
8.35 |
| SoFi Technologies (SOFI) |
United States |
$24.174B |
91.12 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$16.205B |
204.24 |
| Houlihan Lokey (HLI) |
United States |
$13.358B |
26.58 |
| Chime Financial (CHYM) |
United States |
$12.325B |
0.00 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.260B |
7.76 |
| Jefferies Financial Group (JEF) |
United States |
$12.086B |
20.70 |
| Freedom Holding (FRHC) |
United States |
$10.384B |
127.47 |
| Daiwa Securities Group (DSEEY) |
Japan |
$10.031B |
9.27 |
| Galaxy Digital (GLXY) |
United States |
$10.022B |
0.00 |
| SouthState (SSB) |
United States |
$9.735B |
11.59 |
| XP (XP) |
Brazil |
$8.824B |
10.59 |
| Upstart Holdings (UPST) |
United States |
$7.928B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$7.364B |
7.96 |
| StepStone Group (STEP) |
United States |
$7.065B |
29.60 |
| Virtu Financial (VIRT) |
United States |
$6.907B |
10.51 |
| Rithm Capital (RITM) |
United States |
$6.457B |
5.54 |
| Webull (BULL) |
United States |
$6.439B |
87.19 |
| Lazard (LAZ) |
United States |
$5.991B |
23.72 |
| Marathon Digital Holdings (MARA) |
United States |
$5.824B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$4.878B |
0.00 |
| Riot Platforms (RIOT) |
United States |
$4.830B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.808B |
11.33 |
| StoneX Group (SNEX) |
United States |
$4.784B |
16.47 |
| PJT Partners (PJT) |
United States |
$4.352B |
32.86 |
| Euronet Worldwide (EEFT) |
United States |
$4.282B |
13.08 |
| Intercorp Financial Services (IFS) |
Peru |
$4.106B |
9.57 |
| Core Scientific (CORZ) |
United States |
$3.888B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.332B |
8.25 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.261B |
12.15 |
| Cleanspark (CLSK) |
United States |
$3.208B |
0.00 |
| IREN (IREN) |
Australia |
$3.032B |
0.00 |
| Inter (INTR) |
Brazil |
$2.946B |
16.34 |
| Bread Financial Holdings (BFH) |
United States |
$2.882B |
7.49 |
| Burford Capital (BUR) |
|
$2.825B |
13.89 |
| Marex Group (MRX) |
United Kingdom |
$2.818B |
11.63 |
| Community Financial System (CBU) |
United States |
$2.816B |
14.52 |
| Lufax Holding (LU) |
China |
$2.444B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$2.267B |
49.90 |
| PPDAI Group (FINV) |
China |
$2.170B |
5.91 |
| Hut 8 (HUT) |
United States |
$2.066B |
0.00 |
| WisdomTree (WT) |
United States |
$1.964B |
19.94 |
| TeraWulf (WULF) |
United States |
$1.927B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.833B |
15.83 |
| LendingClub (LC) |
United States |
$1.815B |
23.72 |
| Columbia Financial (CLBK) |
United States |
$1.463B |
36.68 |
| Acadian Asset Management (AAMI) |
United States |
$1.419B |
13.76 |
| P10 (PX) |
United States |
$1.385B |
12.35 |
| Triumph Financial (TFIN) |
United States |
$1.378B |
113.84 |
| Guild Holdings (GHLD) |
United States |
$1.235B |
12.89 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.225B |
6.66 |
| MidCap Financial Investment (MFIC) |
United States |
$1.181B |
7.63 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
21.37 |
| Jefferson Capital (JCAP) |
United States |
$1.078B |
0.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.882B |
7.82 |
| NerdWallet (NRDS) |
United States |
$0.800B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.750B |
9.58 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.688B |
0.00 |
| Coincheck Group (CNCK) |
United States |
$0.656B |
0.00 |
| Vinci Compass Investments (VINP) |
Brazil |
$0.619B |
15.84 |
| PRA (PRAA) |
United States |
$0.616B |
9.77 |
| X Financial (XYF) |
China |
$0.594B |
2.98 |
| BitFuFu (FUFU) |
Singapore |
$0.593B |
180.50 |
| AlTi Global (ALTI) |
United States |
$0.587B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.550B |
10.95 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.495B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.443B |
8.38 |
| Community West Bancshares (CWBC) |
United States |
$0.373B |
12.69 |
| Ponce Financial (PDLB) |
United States |
$0.339B |
19.65 |
| Resolute Holdings Management (RHLD) |
United States |
$0.335B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.321B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.300B |
5.67 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.282B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.280B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.278B |
7.31 |
| Oportun Financial (OPRT) |
United States |
$0.271B |
7.92 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.262B |
18.34 |
| Canaan (CAN) |
China |
$0.244B |
0.00 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.217B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.207B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.196B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.187B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.184B |
7.54 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.179B |
10.51 |
| Tron (TRON) |
United States |
$0.157B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.136B |
10.15 |
| Finward Bancorp (FNWD) |
United States |
$0.121B |
22.62 |
| Lument Finance Trust (LFT) |
United States |
$0.116B |
6.00 |
| Grande Group (GRAN) |
Hong Kong, SAR China |
$0.113B |
0.00 |
| BTCS (BTCS) |
United States |
$0.113B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.109B |
0.00 |
| Bluemount Holdings (BMHL) |
|
$0.106B |
0.00 |
| Pearl Diver Credit (PDCC) |
|
$0.102B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.078B |
18.25 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
8.94 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.073B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.070B |
0.00 |
| Hyperion DeFi (HYPD) |
United States |
$0.044B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.041B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.040B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.037B |
33.61 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.036B |
4.17 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.024B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.022B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.021B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.021B |
0.00 |
| 9F (JFU) |
China |
$0.019B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.018B |
0.00 |
| Maase - (MAAS) |
China |
$0.016B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.015B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.014B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.011B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.008B |
1.83 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.004B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.003B |
0.00 |
| Top KingWin (WAI) |
China |
$0.003B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
