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 June 26, 2025 is 10.56.
- 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 46% above the current share price.
- The Applied Digital 52-week low stock price is 3.01, which is 71.5% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 7.17.
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 |
7.5666 |
7.8000 |
13.8600 |
3.4400 |
10.5600 |
38.22% |
| 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 |
$2.210B |
$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 |
$216.195B |
22.59 |
| Blackstone (BX) |
United States |
$104.756B |
30.23 |
| Coinbase Global (COIN) |
United States |
$90.221B |
50.62 |
| Brookfield Asset Management (BAM) |
Canada |
$89.046B |
35.78 |
| Moody's (MCO) |
United States |
$86.649B |
37.22 |
| Circle Internet (CRCL) |
United States |
$44.201B |
0.00 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.971B |
8.53 |
| Synchrony Financial (SYF) |
United States |
$24.716B |
8.91 |
| Orix Corp Ads (IX) |
Japan |
$24.276B |
10.56 |
| SoFi Technologies (SOFI) |
United States |
$17.774B |
94.59 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$14.462B |
182.27 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.780B |
8.09 |
| Houlihan Lokey (HLI) |
United States |
$12.646B |
28.85 |
| Jefferies Financial Group (JEF) |
United States |
$11.534B |
19.76 |
| Chime Financial (CHYM) |
|
$11.512B |
0.00 |
| XP (XP) |
Brazil |
$10.356B |
12.43 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.575B |
9.21 |
| SouthState (SSB) |
United States |
$9.016B |
11.43 |
| Freedom Holding (FRHC) |
United States |
$8.389B |
102.98 |
| Blue Owl Capital (OBDC) |
United States |
$7.385B |
7.98 |
| Galaxy Digital (GLXY) |
United States |
$6.727B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$6.644B |
11.74 |
| StepStone Group (STEP) |
United States |
$6.389B |
26.77 |
| Rithm Capital (RITM) |
United States |
$5.964B |
5.28 |
| Upstart Holdings (UPST) |
United States |
$5.941B |
0.00 |
| Lazard (LAZ) |
United States |
$5.281B |
20.91 |
| Marathon Digital Holdings (MARA) |
United States |
$5.272B |
68.09 |
| Webull (BULL) |
United States |
$5.040B |
68.25 |
| Abrdn (SLFPY) |
United Kingdom |
$4.630B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$4.371B |
13.35 |
| StoneX Group (SNEX) |
United States |
$4.300B |
14.81 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.236B |
10.13 |
| Intercorp Financial Services (IFS) |
Peru |
$4.141B |
9.65 |
| PJT Partners (PJT) |
United States |
$3.967B |
32.03 |
| Core Scientific (CORZ) |
United States |
$3.663B |
0.00 |
| Riot Platforms (RIOT) |
United States |
$3.573B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.314B |
8.21 |
| Inter (INTR) |
Brazil |
$3.219B |
17.85 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.205B |
11.99 |
| Cleanspark (CLSK) |
United States |
$2.978B |
0.00 |
| Community Financial System (CBU) |
United States |
$2.951B |
15.30 |
| Marex Group (MRX) |
United Kingdom |
$2.853B |
11.77 |
| Bread Financial Holdings (BFH) |
United States |
$2.604B |
7.20 |
| PPDAI Group (FINV) |
China |
$2.474B |
6.74 |
| Burford Capital (BUR) |
|
$2.445B |
12.02 |
| Lufax Holding (LU) |
China |
$2.427B |
0.00 |
| IREN (IREN) |
Australia |
$2.230B |
0.00 |
| Hut 8 (HUT) |
United States |
$1.819B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.720B |
14.85 |
| WisdomTree (WT) |
United States |
$1.600B |
16.24 |
| Columbia Financial (CLBK) |
United States |
$1.504B |
46.23 |
| TeraWulf (WULF) |
United States |
$1.461B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$1.452B |
31.97 |
| LendingClub (LC) |
United States |
$1.327B |
24.72 |
| Triumph Financial (TFIN) |
United States |
$1.325B |
128.59 |
| Guild Holdings (GHLD) |
United States |
$1.227B |
12.81 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.194B |
6.49 |
| Acadian Asset Management (AAMI) |
United States |
$1.192B |
11.57 |
| MidCap Financial Investment (MFIC) |
United States |
$1.158B |
7.48 |
| P10 (PX) |
United States |
$1.099B |
9.80 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.867B |
7.61 |
| NerdWallet (NRDS) |
United States |
$0.810B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.763B |
9.76 |
| X Financial (XYF) |
China |
$0.700B |
3.51 |
| Coincheck Group (CNCK) |
United States |
$0.645B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.612B |
15.66 |
| PRA (PRAA) |
United States |
$0.589B |
9.33 |
| AlTi Global (ALTI) |
United States |
$0.580B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.554B |
13.91 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.546B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.517B |
158.50 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.432B |
8.26 |
| Community West Bancshares (CWBC) |
United States |
$0.360B |
12.28 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.355B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.344B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.323B |
22.05 |
| Oportun Financial (OPRT) |
United States |
$0.300B |
8.76 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.298B |
7.84 |
| NewtekOne (NEWT) |
United States |
$0.287B |
5.67 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.284B |
19.90 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.284B |
0.00 |
| Resolute Holdings Management (RHLD) |
United States |
$0.265B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.258B |
0.00 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.253B |
0.00 |
| Canaan (CAN) |
China |
$0.228B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.224B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.214B |
12.57 |
| Fold Holdings (FLD) |
United States |
$0.213B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.181B |
7.42 |
| ALT5 Sigma (ALTS) |
United States |
$0.164B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.138B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.119B |
35.79 |
| Lument Finance Trust (LFT) |
United States |
$0.119B |
6.14 |
| Pearl Diver Credit (PDCC) |
|
$0.116B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.080B |
18.83 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.079B |
6.00 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.29 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.060B |
0.00 |
| BTCS (BTCS) |
United States |
$0.046B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.042B |
4.86 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.033B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.031B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.028B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.026B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.025B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.023B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.023B |
0.00 |
| Maase - (MAAS) |
China |
$0.021B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.019B |
0.00 |
| 9F (JFU) |
China |
$0.017B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.014B |
0.00 |
| Top KingWin (WAI) |
China |
$0.014B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.012B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.012B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.11 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.006B |
1.38 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
