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 |
