Applied Digital Corporation (APLD) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
APLD Historical Performance
Short-Term Returns
APLD Stock Price Trajectory (2022–2026)
As of May 8, 2026, Applied Digital Corporation (APLD) trades at $41.53, representing a +691.0% return over the past year. The stock has delivered a +756.3% total return over five years (+53.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.22 on May 6, 2026. From this peak, APLD has corrected -6.1%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BTBT (-9.0% 1Y), CIFR (+584.9% 1Y), and IREN (+765.3% 1Y), APLD has underperformed the peer group average. Compare APLD vs BTBT →
APLD Historical Price Data (2025–2026)
Showing 30 of 1,021 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 43.32 | 43.85 | 40.16 | 41.53 | 24.29M | -6.04% |
| 2026-05-06 | 40.41 | 44.22 | 40.01 | 44.20 | 32.40M | +10.83% |
| 2026-05-05 | 36.51 | 39.93 | 35.69 | 39.88 | 8.13M | +11.93% |
| 2026-05-04 | 33.64 | 36.24 | 32.01 | 35.63 | 23.74M | +6.20% |
| 2026-05-01 | 34.21 | 35.15 | 33.30 | 33.55 | 16.48M | -2.04% |
| 2026-04-30 | 33.25 | 35.35 | 33.20 | 34.25 | 18.51M | +4.79% |
| 2026-04-29 | 32.31 | 32.78 | 30.86 | 32.69 | 16.58M | +1.79% |
| 2026-04-28 | 32.00 | 32.84 | 30.51 | 32.11 | 22.15M | -4.63% |
| 2026-04-27 | 35.16 | 35.88 | 33.31 | 33.67 | 20.27M | -3.81% |
| 2026-04-24 | 37.50 | 38.54 | 34.82 | 35.01 | 35.14M | -3.70% |
| 2026-04-23 | 34.78 | 37.27 | 34.58 | 36.35 | 51.74M | +12.09% |
| 2026-04-22 | 32.47 | 33.10 | 31.31 | 32.43 | 16.92M | +3.54% |
| 2026-04-21 | 33.71 | 34.13 | 31.18 | 31.32 | 26.01M | -2.70% |
| 2026-04-20 | 30.86 | 32.55 | 30.30 | 32.19 | 22.03M | +2.09% |
| 2026-04-17 | 30.85 | 31.72 | 30.24 | 31.53 | 19.16M | +4.79% |
| 2026-04-16 | 31.19 | 31.35 | 29.42 | 30.09 | 15.12M | -2.34% |
| 2026-04-15 | 31.44 | 31.79 | 29.66 | 30.81 | 22.98M | -2.10% |
| 2026-04-14 | 29.16 | 31.92 | 28.88 | 31.47 | 36.97M | +14.02% |
| 2026-04-13 | 25.83 | 27.87 | 25.56 | 27.60 | 20.53M | +5.19% |
| 2026-04-10 | 26.24 | 28.25 | 26.10 | 26.24 | 25.93M | +2.61% |
| 2026-04-09 | 26.05 | 27.40 | 25.07 | 25.57 | 35.28M | -7.99% |
| 2026-04-08 | 28.45 | 29.39 | 27.35 | 27.79 | 33.61M | +10.37% |
| 2026-04-07 | 25.05 | 25.59 | 24.38 | 25.18 | 18.34M | -0.04% |
| 2026-04-06 | 24.94 | 26.16 | 24.78 | 25.19 | 17.58M | +2.57% |
| 2026-04-02 | 22.92 | 24.95 | 22.62 | 24.56 | 18.72M | +0.29% |
| 2026-04-01 | 24.49 | 25.94 | 24.23 | 24.49 | 25.12M | +3.16% |
| 2026-03-31 | 21.30 | 23.79 | 21.03 | 23.74 | 23.74M | +15.55% |
| 2026-03-30 | 24.13 | 24.13 | 20.00 | 20.55 | 26.70M | -13.53% |
| 2026-03-27 | 25.45 | 25.45 | 23.28 | 23.76 | 15.84M | -7.60% |
| 2026-03-26 | 27.63 | 27.63 | 25.30 | 25.71 | 18.86M | -9.36% |
Full APLD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See APLD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APLD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APLD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAPLD — Frequently Asked Questions
Quick answers to the most common questions about buying APLD stock.
How has APLD stock performed recently?
APLD returned +691.0% over the past year, beating its 5-year annualized CAGR of +53.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is APLD's all-time high price?
Applied Digital Corporation reached $44.22 on 2026-05-06. The 52-week high is $44.22. Current 1-year return of +691.0% places the stock closer to historical peaks.
Where can I download APLD historical price data?
This page provides APLD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.