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 11, 2025 is 9.18.
- 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 68% above the current share price.
- The Applied Digital 52-week low stock price is 3.01, which is 67.2% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 7.31.
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 |
7.7393 |
7.8000 |
13.8600 |
3.4400 |
9.1800 |
20.16% |
| 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 |
$2.100B |
$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 |
$227.860B |
23.81 |
| Blackstone (BX) |
United States |
$119.706B |
34.54 |
| Coinbase Global (COIN) |
United States |
$98.749B |
55.41 |
| Brookfield Asset Management (BAM) |
Canada |
$92.632B |
37.22 |
| Moody's (MCO) |
United States |
$90.979B |
39.08 |
| Circle Internet (CRCL) |
United States |
$45.153B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$27.079B |
9.76 |
| Orix Corp Ads (IX) |
Japan |
$25.826B |
11.23 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.031B |
8.22 |
| SoFi Technologies (SOFI) |
United States |
$23.179B |
123.35 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$15.347B |
193.42 |
| Houlihan Lokey (HLI) |
United States |
$13.313B |
30.37 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.720B |
8.05 |
| Jefferies Financial Group (JEF) |
United States |
$11.488B |
19.68 |
| Chime Financial (CHYM) |
United States |
$11.228B |
0.00 |
| XP (XP) |
Brazil |
$10.001B |
12.01 |
| SouthState (SSB) |
United States |
$9.911B |
12.57 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.687B |
9.32 |
| Freedom Holding (FRHC) |
United States |
$8.522B |
104.61 |
| Upstart Holdings (UPST) |
United States |
$7.519B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$7.472B |
8.08 |
| Galaxy Digital (GLXY) |
United States |
$7.077B |
0.00 |
| StepStone Group (STEP) |
United States |
$7.008B |
29.36 |
| Virtu Financial (VIRT) |
United States |
$6.792B |
12.00 |
| Marathon Digital Holdings (MARA) |
United States |
$6.687B |
86.36 |
| Rithm Capital (RITM) |
United States |
$6.229B |
5.52 |
| Webull (BULL) |
United States |
$5.912B |
80.06 |
| Lazard (LAZ) |
United States |
$5.865B |
23.22 |
| Abrdn (SLFPY) |
United Kingdom |
$4.961B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.775B |
11.42 |
| StoneX Group (SNEX) |
United States |
$4.713B |
16.23 |
| Euronet Worldwide (EEFT) |
United States |
$4.643B |
14.18 |
| Riot Platforms (RIOT) |
United States |
$4.498B |
0.00 |
| PJT Partners (PJT) |
United States |
$4.364B |
35.23 |
| Intercorp Financial Services (IFS) |
Peru |
$4.251B |
9.91 |
| Core Scientific (CORZ) |
United States |
$3.925B |
0.00 |
| Cleanspark (CLSK) |
United States |
$3.624B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.360B |
12.52 |
| CI Financial (CIXXF) |
Canada |
$3.340B |
8.27 |
| IREN (IREN) |
Australia |
$3.199B |
0.00 |
| Burford Capital (BUR) |
|
$3.190B |
15.69 |
| Community Financial System (CBU) |
United States |
$3.145B |
16.30 |
| Inter (INTR) |
Brazil |
$3.052B |
16.93 |
| Bread Financial Holdings (BFH) |
United States |
$2.912B |
8.05 |
| Marex Group (MRX) |
United Kingdom |
$2.774B |
11.45 |
| PPDAI Group (FINV) |
China |
$2.611B |
7.11 |
| Lufax Holding (LU) |
China |
$2.331B |
0.00 |
| Hut 8 (HUT) |
United States |
$2.300B |
0.00 |
| TeraWulf (WULF) |
United States |
$1.973B |
0.00 |
| WisdomTree (WT) |
United States |
$1.860B |
18.88 |
| Perella Weinberg Partners (PWP) |
United States |
$1.834B |
15.84 |
| Pagaya Technologies (PGY) |
United States |
$1.783B |
39.25 |
| Columbia Financial (CLBK) |
United States |
$1.596B |
49.06 |
| Triumph Financial (TFIN) |
United States |
$1.543B |
149.77 |
| LendingClub (LC) |
United States |
$1.449B |
27.00 |
| Acadian Asset Management (AAMI) |
United States |
$1.400B |
13.58 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.266B |
6.88 |
| P10 (PX) |
United States |
$1.238B |
11.04 |
| Guild Holdings (GHLD) |
United States |
$1.232B |
12.86 |
| MidCap Financial Investment (MFIC) |
United States |
$1.215B |
7.84 |
| 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 |
$0.973B |
8.54 |
| Atlanticus Holdings (ATLC) |
United States |
$0.893B |
11.42 |
| NerdWallet (NRDS) |
United States |
$0.841B |
0.00 |
| X Financial (XYF) |
China |
$0.831B |
4.17 |
| Coincheck Group (CNCK) |
United States |
$0.755B |
0.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.656B |
0.00 |
| PRA (PRAA) |
United States |
$0.644B |
10.21 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.614B |
15.70 |
| AlTi Global (ALTI) |
United States |
$0.580B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.579B |
177.50 |
| Alerus Financial (ALRS) |
United States |
$0.577B |
14.48 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.497B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.452B |
8.64 |
| Community West Bancshares (CWBC) |
United States |
$0.400B |
13.63 |
| Bitcoin Depot (BTM) |
United States |
$0.364B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.345B |
23.59 |
| Resolute Holdings Management (RHLD) |
United States |
$0.340B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.314B |
6.21 |
| Oportun Financial (OPRT) |
United States |
$0.306B |
8.95 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.294B |
7.73 |
| Primis Financial (FRST) |
United States |
$0.279B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.272B |
19.03 |
| Canaan (CAN) |
China |
$0.268B |
0.00 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.261B |
0.00 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.249B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.217B |
12.75 |
| Forge Global Holdings (FRGE) |
United States |
$0.211B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.211B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.183B |
7.49 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.160B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.138B |
10.36 |
| ALT5 Sigma (ALTS) |
United States |
$0.132B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.122B |
36.69 |
| Pearl Diver Credit (PDCC) |
|
$0.116B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.109B |
5.62 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.107B |
0.00 |
| BTCS (BTCS) |
United States |
$0.100B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.082B |
19.25 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.29 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.058B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.046B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.045B |
5.16 |
| MoneyHero (MNY) |
Singapore |
$0.043B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.035B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.028B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.028B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.024B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.020B |
0.00 |
| 9F (JFU) |
China |
$0.020B |
0.00 |
| Maase - (MAAS) |
China |
$0.018B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.018B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.017B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.015B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.012B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.44 |
| Beeline Holdings (BLNE) |
United States |
$0.011B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.009B |
1.93 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Top KingWin (WAI) |
China |
$0.004B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
