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 August 21, 2025 is 15.77.
- 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 16.92, which is 7.3% above the current share price.
- The Applied Digital 52-week low stock price is 3.01, which is 80.9% below the current share price.
- The average Applied Digital stock price for the last 52 weeks is 8.28.
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 |
8.6635 |
7.8000 |
16.3400 |
3.4400 |
15.7700 |
106.41% |
| 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 |
$4.111B |
$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 |
$214.610B |
21.64 |
| Blackstone (BX) |
United States |
$121.229B |
32.89 |
| Brookfield Asset Management (BAM) |
Canada |
$97.229B |
38.06 |
| Moody's (MCO) |
United States |
$92.176B |
38.95 |
| Coinbase Global (COIN) |
United States |
$78.209B |
50.15 |
| 3i Group - (TGOPY) |
|
$53.849B |
0.00 |
| Circle Internet (CRCL) |
United States |
$30.668B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$29.302B |
11.76 |
| SoFi Technologies (SOFI) |
United States |
$26.967B |
93.83 |
| Synchrony Financial (SYF) |
United States |
$26.632B |
8.69 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$24.745B |
8.27 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$15.450B |
189.00 |
| Houlihan Lokey (HLI) |
United States |
$13.556B |
26.78 |
| Jefferies Financial Group (JEF) |
United States |
$12.247B |
20.98 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$11.800B |
7.38 |
| Daiwa Securities Group (DSEEY) |
Japan |
$11.239B |
10.39 |
| Freedom Holding (FRHC) |
United States |
$10.624B |
131.46 |
| SouthState (SSB) |
United States |
$9.777B |
11.67 |
| Chime Financial (CHYM) |
United States |
$9.683B |
0.00 |
| Galaxy Digital (GLXY) |
United States |
$9.223B |
0.00 |
| XP (XP) |
Brazil |
$8.623B |
10.09 |
| Blue Owl Capital (OBDC) |
United States |
$7.231B |
8.18 |
| StepStone Group (STEP) |
United States |
$6.819B |
29.73 |
| Webull (BULL) |
United States |
$6.619B |
89.62 |
| Rithm Capital (RITM) |
United States |
$6.544B |
5.61 |
| Virtu Financial (VIRT) |
United States |
$6.330B |
9.72 |
| Upstart Holdings (UPST) |
United States |
$6.146B |
0.00 |
| Lazard (LAZ) |
United States |
$6.022B |
23.84 |
| Marathon Digital Holdings (MARA) |
United States |
$5.724B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$5.034B |
0.00 |
| StoneX Group (SNEX) |
United States |
$4.997B |
16.28 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.882B |
11.50 |
| Qfin Holdings - (QFIN) |
China |
$4.678B |
4.19 |
| Riot Platforms (RIOT) |
United States |
$4.628B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$4.387B |
8.52 |
| Core Scientific (CORZ) |
United States |
$4.300B |
0.00 |
| PJT Partners (PJT) |
United States |
$4.296B |
32.61 |
| Euronet Worldwide (EEFT) |
United States |
$3.898B |
12.13 |
| IREN (IREN) |
Australia |
$3.712B |
0.00 |
| TeraWulf (WULF) |
United States |
$3.637B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.467B |
13.03 |
| Inter (INTR) |
Brazil |
$3.412B |
17.24 |
| Burford Capital (BUR) |
|
$3.024B |
12.80 |
| Community Financial System (CBU) |
United States |
$3.020B |
15.57 |
| Bread Financial Holdings (BFH) |
United States |
$2.782B |
7.23 |
| Cleanspark (CLSK) |
United States |
$2.667B |
22.59 |
| Marex Group (MRX) |
United Kingdom |
$2.599B |
10.35 |
| Lufax Holding (LU) |
China |
$2.383B |
0.00 |
| Hut 8 (HUT) |
United States |
$2.354B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$2.320B |
26.57 |
| PPDAI Group (FINV) |
China |
$2.191B |
5.54 |
| WisdomTree (WT) |
United States |
$1.921B |
18.93 |
| Perella Weinberg Partners (PWP) |
United States |
$1.862B |
21.94 |
| LendingClub (LC) |
United States |
$1.742B |
22.66 |
| Acadian Asset Management (AAMI) |
United States |
$1.675B |
15.24 |
| Columbia Financial (CLBK) |
United States |
$1.541B |
38.66 |
| P10 (PX) |
United States |
$1.362B |
12.52 |
| Triumph Financial (TFIN) |
United States |
$1.284B |
106.12 |
| Guild Holdings (GHLD) |
United States |
$1.235B |
11.47 |
| MidCap Financial Investment (MFIC) |
United States |
$1.209B |
8.10 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.202B |
7.15 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
21.37 |
| Jefferson Capital (JCAP) |
United States |
$1.046B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.949B |
11.03 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.908B |
8.03 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.778B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.760B |
83.33 |
| PRA (PRAA) |
United States |
$0.635B |
7.62 |
| Vinci Compass Investments (VINP) |
Brazil |
$0.628B |
13.61 |
| Coincheck Group (CNCK) |
Netherlands |
$0.594B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.593B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.560B |
34.10 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.550B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.549B |
10.91 |
| X Financial (XYF) |
China |
$0.534B |
2.27 |
| Mill City Ventures III (MCVT) |
United States |
$0.493B |
28.57 |
| Resolute Holdings Management (RHLD) |
United States |
$0.487B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.449B |
8.47 |
| Community West Bancshares (CWBC) |
United States |
$0.386B |
13.11 |
| Ponce Financial (PDLB) |
United States |
$0.346B |
20.04 |
| NewtekOne (NEWT) |
United States |
$0.316B |
5.98 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.299B |
7.75 |
| Forge Global Holdings (FRGE) |
United States |
$0.268B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.266B |
0.00 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.264B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.252B |
15.95 |
| Canaan (CAN) |
China |
$0.252B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.248B |
5.52 |
| Bitcoin Depot (BTM) |
United States |
$0.241B |
37.50 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.231B |
0.00 |
| BTCS (BTCS) |
United States |
$0.214B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.209B |
0.00 |
| Tron (TRON) |
United States |
$0.189B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.186B |
10.49 |
| Fold Holdings (FLD) |
United States |
$0.172B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.172B |
7.41 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.151B |
5.61 |
| Etoiles Capital Group (EFTY) |
|
$0.131B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.127B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.127B |
23.61 |
| Grande Group (GRAN) |
Hong Kong, SAR China |
$0.115B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.114B |
6.61 |
| Pearl Diver Credit (PDCC) |
|
$0.105B |
0.00 |
| Bluemount Holdings (BMHL) |
|
$0.100B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.095B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.080B |
9.41 |
| MoneyHero (MNY) |
Singapore |
$0.075B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.066B |
19.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.038B |
0.00 |
| Hyperion DeFi (HYPD) |
United States |
$0.035B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.032B |
6.07 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.027B |
0.00 |
| 9F (JFU) |
China |
$0.022B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.021B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.020B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.019B |
0.00 |
| Maase - (MAAS) |
China |
$0.016B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.014B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.013B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.011B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.008B |
1.76 |
| LM Funding America (LMFA) |
United States |
$0.007B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.004B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.004B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.002B |
0.00 |
| Top KingWin (WAI) |
China |
$0.001B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
