Applied Digital Corporation (APLD) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +19.0%
- 3M
- +74.8%
- YTD
- +65.7%
- 1Y
- +339.1%
- 3Y
- +71.2%
- 5Y
- +57.2%
Loading 10-year price history...
APLD Historical Performance
APLD Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -62.1%
- 2023 annual price return
- +266.3%
- 2024 annual price return
- +9.8%
- 2025 annual price return
- +214.4%
- 2026 annual price return
- -3.0%
APLD Stock Price Trajectory (2022–2026)
As of June 22, 2026, Applied Digital Corporation (APLD) trades at $46.59, representing a +339.1% return over the past year. The stock has delivered a +860.6% total return over five years (+57.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.73 on May 28, 2026. From this peak, APLD has corrected -8.2%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BTBT (-10.0% 1Y), CIFR (+665.9% 1Y), and IREN (+511.8% 1Y), APLD has underperformed the peer group average. Compare APLD vs BTBT →
APLD Historical Price Data · from 2022
Rows 1–50 of 1,050| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 47.19 | 47.78 | 45.37 | 46.59 | 14.46M | +2.24% |
| 2026-06-17 | 46.45 | 48.67 | 45.25 | 45.57 | 18.02M | -1.51% |
| 2026-06-16 | 46.01 | 49.34 | 45.92 | 46.27 | 20.07M | -0.43% |
| 2026-06-15 | 45.03 | 46.85 | 44.70 | 46.47 | 18.48M | +8.83% |
| 2026-06-12 | 41.34 | 44.95 | 40.88 | 42.70 | 22.36M | +2.97% |
| 2026-06-11 | 38.42 | 42.06 | 37.93 | 41.47 | 16.85M | +6.55% |
| 2026-06-10 | 41.02 | 42.74 | 38.63 | 38.92 | 20.81M | -7.13% |
| 2026-06-09 | 45.75 | 46.87 | 38.34 | 41.91 | 42.71M | +2.36% |
| 2026-06-08 | 41.22 | 41.43 | 39.27 | 40.95 | 13.09M | +3.34% |
| 2026-06-05 | 42.04 | 42.04 | 37.69 | 39.62 | 21.67M | -10.26% |
| 2026-06-04 | 43.18 | 44.80 | 41.86 | 44.15 | 14.17M | -1.25% |
| 2026-06-03 | 47.69 | 48.66 | 44.65 | 44.71 | 15.87M | -6.58% |
| 2026-06-02 | 48.86 | 50.24 | 47.63 | 47.86 | 16.20M | -0.17% |
| 2026-06-01 | 47.02 | 49.96 | 45.01 | 47.94 | 17.12M | +1.40% |
| 2026-05-29 | 49.45 | 49.47 | 46.20 | 47.28 | 15.48M | -4.77% |
| 2026-05-28 | 49.95 | 50.73 | 46.95 | 49.65 | 19.06M | +1.37% |
| 2026-05-27 | 45.24 | 49.35 | 43.68 | 48.98 | 25.40M | +8.51% |
| 2026-05-26 | 48.40 | 48.81 | 44.72 | 45.14 | 20.02M | -1.59% |
| 2026-05-22 | 47.80 | 48.50 | 45.41 | 45.87 | 21.72M | -4.48% |
| 2026-05-21 | 42.40 | 48.57 | 42.30 | 48.02 | 41.29M | +21.51% |
| 2026-05-20 | 37.98 | 39.58 | 36.35 | 39.52 | 24.65M | +7.92% |
| 2026-05-19 | 37.74 | 38.79 | 35.68 | 36.62 | 15.13M | -6.44% |
| 2026-05-18 | 42.96 | 43.09 | 37.60 | 39.14 | 19.47M | -8.04% |
| 2026-05-15 | 44.30 | 44.30 | 42.11 | 42.56 | 17.51M | -8.88% |
| 2026-05-14 | 45.32 | 47.79 | 44.20 | 46.71 | 16.21M | +2.70% |
| 2026-05-13 | 44.97 | 46.28 | 42.93 | 45.48 | 15.22M | +3.53% |
| 2026-05-12 | 43.84 | 45.38 | 41.05 | 43.93 | 20.01M | -1.48% |
| 2026-05-11 | 40.33 | 46.64 | 38.83 | 44.59 | 27.16M | +8.10% |
| 2026-05-08 | 42.40 | 42.40 | 40.27 | 41.25 | 18.92M | -0.67% |
| 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% |
Full Stock Analysis
Deep dive into APLD consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APLD — Frequently Asked Questions
Quick answers to the most common questions about buying APLD stock.
How has APLD stock performed recently?
APLD returned +339.1% over the past year, beating its 5-year annualized CAGR of +57.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is APLD's all-time high price?
Applied Digital Corporation reached $50.73 on 2026-05-28. The 52-week high is $50.73. Current 1-year return of +339.1% 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.