Applied Digital - 2 Year Stock Price History | APLD
Historical daily share price chart and data for Applied Digital since 2022 adjusted for splits and dividends. The latest closing stock price for Applied Digital as of September 10, 2024 is 6.44.
- The all-time high Applied Digital stock closing price was 10.24 on July 25, 2023.
- The Applied Digital 52-week high stock price is 8.65, which is 34.3% above the current share price.
- The Applied Digital 52-week low stock price is 2.36, which is 63.4% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 4.83.
| Applied Digital Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 4.5853 | 6.9600 | 8.5200 | 2.3900 | 6.4400 | -4.45% |
| 2023 | 5.2119 | 1.8400 | 10.2400 | 1.7900 | 6.7400 | 266.30% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Miscellaneous Services | $1.036B | $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 | $178.382B | 19.69 |
| Blackstone (BX) | United States | $100.645B | 35.03 |
| Moody's (MCO) | United States | $87.818B | 42.79 |
| Orix Corp Ads (IX) | Japan | $27.883B | 11.20 |
| Grupo Financiero Banorte SAB De CV (GBOOY) | Mexico | $19.869B | 0.00 |
| Synchrony Financial (SYF) | United States | $19.038B | 9.19 |
| Brookfield Asset Management (BAM) | Canada | $18.738B | 30.37 |
| Royalty Pharma (RPRX) | United States | $16.682B | 7.24 |
| Equitable Holdings (EQH) | United States | $12.781B | 7.49 |
| Jefferies Financial Group (JEF) | United States | $11.688B | 26.33 |
| Daiwa Securities Group (DSEEY) | Japan | $11.150B | 13.16 |
| Houlihan Lokey (HLI) | United States | $10.616B | 31.67 |
| XP (XP) | Brazil | $10.001B | 11.82 |
| Globe Life (GL) | United States | $9.284B | 9.18 |
| SouthState (SSB) | United States | $7.135B | 14.05 |
| Jackson Financial (JXN) | United States | $6.062B | 5.07 |
| StepStone Group (STEP) | United States | $5.870B | 36.84 |
| Blue Owl Capital (OBDC) | United States | $5.741B | 7.55 |
| Rithm Capital (RITM) | United States | $5.596B | 5.68 |
| Freedom Holding (FRHC) | $5.430B | 16.22 | |
| Lazard (LAZ) | United States | $5.292B | 24.19 |
| Virtu Financial (VIRT) | United States | $4.910B | 16.49 |
| Euronet Worldwide (EEFT) | United States | $4.431B | 13.93 |
| HA Sustainable Infrastructure Capital (HASI) | United States | $3.766B | 13.76 |
| AXOS FINANCIAL, INC (AX) | United States | $3.583B | 9.29 |
| Abrdn (SLFPY) | United Kingdom | $3.527B | 0.00 |
| Community Financial System (CBU) | United States | $3.018B | 17.15 |
| PJT Partners (PJT) | United States | $2.845B | 30.58 |
| Core Scientific (CORZ) | United States | $2.582B | 0.00 |
| StoneX Group (SNEX) | United States | $2.469B | 10.57 |
| Cleanspark (CLSK) | United States | $2.191B | 0.00 |
| Cielo SA (CIOXY) | Brazil | $1.994B | 5.29 |
| CI Financial (CIXXF) | Canada | $1.866B | 5.11 |
| Triumph Financial (TFIN) | United States | $1.863B | 72.50 |
| Blue Owl Capital III (OBDE) | United States | $1.778B | 7.43 |
| Columbia Financial (CLBK) | United States | $1.769B | 70.38 |
| Marex Group (MRX) | United Kingdom | $1.749B | 0.00 |
| Perella Weinberg Partners (PWP) | United States | $1.555B | 34.17 |
| TeraWulf (WULF) | United States | $1.527B | 0.00 |
| WisdomTree (WT) | United States | $1.432B | 19.25 |
| PPDAI Group (FINV) | China | $1.393B | 4.45 |
| Oaktree Specialty Lending (OCSL) | United States | $1.362B | 7.20 |
| MidCap Financial Investment (MFIC) | United States | $1.301B | 7.79 |
| Lufax Holding (LU) | China | $1.268B | 0.00 |
| LendingClub (LC) | United States | $1.211B | 28.50 |
| P10 (PX) | United States | $1.119B | 11.65 |
| Guild Holdings (GHLD) | United States | $1.022B | 14.35 |
| NerdWallet (NRDS) | United States | $0.970B | 0.00 |
| Burke & Herbert Financial Services (BHRB) | United States | $0.954B | 0.00 |
| Hut 8 (HUT) | Canada | $0.908B | 0.00 |
| PRA (PRAA) | United States | $0.808B | 204.90 |
| BitFuFu (FUFU) | Singapore | $0.726B | 0.00 |
| Sun Hung Kai And (SHGKY) | Hong Kong, SAR China | $0.570B | 0.00 |
| AlTi Global (ALTI) | United States | $0.552B | 4.25 |
| Vinci Partners Investments (VINP) | Brazil | $0.540B | 15.95 |
| Atlanticus Holdings (ATLC) | United States | $0.453B | 7.30 |
| Alerus Financial (ALRS) | United States | $0.422B | 16.15 |
| Community West Bancshares (CWBC) | United States | $0.378B | 11.34 |
| Highest Performances Holdings (HPH) | China | $0.353B | 0.00 |
| HIVE Digital Technologies (HIVE) | Canada | $0.330B | 0.00 |
| MDB Capital Holdings, LLC (MDBH) | United States | $0.329B | 0.00 |
| Greystone Housing Impact Investors LP (GHI) | United States | $0.317B | 15.51 |
| Chicago Atlantic Real Estate Finance (REFI) | United States | $0.308B | 7.89 |
| NewtekOne (NEWT) | United States | $0.300B | 6.72 |
| Primis Financial (FRST) | United States | $0.275B | 11.86 |
| ChoiceOne Financial Services (COFS) | United States | $0.272B | 10.17 |
| Ponce Financial (PDLB) | United States | $0.260B | 28.03 |
| Mvb Financial (MVBF) | United States | $0.256B | 12.76 |
| Forge Global Holdings (FRGE) | United States | $0.238B | 0.00 |
| X Financial (XYF) | China | $0.226B | 1.31 |
| SWK Holdings (SWKH) | United States | $0.212B | 14.29 |
| Consumer Portfolio Services (CPSS) | United States | $0.198B | 8.61 |
| Lument Finance Trust (LFT) | United States | $0.130B | 5.53 |
| Garden Stage (GSIW) | Hong Kong, SAR China | $0.128B | 0.00 |
| Pearl Diver Credit (PDCC) | $0.124B | 0.00 | |
| Finward Bancorp (FNWD) | United States | $0.118B | 8.94 |
| Oportun Financial (OPRT) | United States | $0.094B | 0.00 |
| Bitcoin Depot (BTM) | United States | $0.089B | 0.00 |
| Stronghold Digital Mining (SDIG) | United States | $0.073B | 0.00 |
| Focus Impact BH3 Acquisition (BHAC) | United States | $0.073B | 0.00 |
| PBCO Financial (PBCO) | United States | $0.072B | 11.33 |
| Argo Blockchain (ARBK) | United Kingdom | $0.071B | 0.00 |
| Heritage Global (HGBL) | United States | $0.063B | 5.28 |
| Lichen China (LICN) | China | $0.050B | 0.00 |
| MoneyHero (MNY) | Singapore | $0.040B | 0.00 |
| Solowin Holdings (SWIN) | Hong Kong, SAR China | $0.037B | 0.00 |
| SHF Holdings (SHFS) | United States | $0.033B | 11.98 |
| ALT5 Sigma (ALTS) | United States | $0.027B | 0.00 |
| FlexShopper (FPAY) | United States | $0.024B | 0.00 |
| Greenidge Generation Holdings (GREE) | United States | $0.020B | 0.00 |
| 9F (JFU) | China | $0.020B | 0.00 |
| Mill City Ventures III (MCVT) | United States | $0.018B | 56.60 |
| Gryphon Digital Mining (GRYP) | United States | $0.017B | 0.00 |
| BTCS (BTCS) | United States | $0.017B | 0.00 |
| CaliberCos (CWD) | United States | $0.015B | 0.00 |
| Bit Origin (BTOG) | Singapore | $0.014B | 0.00 |
| Intelligent Group (INTJ) | Hong Kong, SAR China | $0.013B | 0.00 |
| Magic Empire Global (MEGL) | Hong Kong, SAR China | $0.009B | 0.00 |
| GRIID Infrastructure (GRDI) | United States | $0.008B | 0.00 |
| Beneficient (BENF) | United States | $0.008B | 0.00 |
| Greenpro Capital (GRNQ) | Hong Kong, SAR China | $0.007B | 0.00 |
| LM Funding America (LMFA) | United States | $0.006B | 0.00 |
| Sentage Holdings (SNTG) | China | $0.006B | 0.00 |
| Roma Green Finance (ROMA) | Hong Kong, SAR China | $0.006B | 0.00 |
| Top KingWin (TCJH) | China | $0.003B | 0.00 |
| BTC Digital (BTCT) | China | $0.003B | 0.00 |
| Lion (LGHL) | Singapore | $0.001B | 0.00 |
| Burford Capital (BUR) | $0.000B | 7.27 | |
| Intercorp Financial Services (IFS) | Peru | $0.000B | 11.53 |
| AGMs (AGMH) | Hong Kong, SAR China | $0.000B | 0.00 |