5 DAY PERFORMANCE
-40.29%
1 MONTH PERFORMANCE
-45.56%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
+10.24%
1 YEAR PERFORMANCE
+160.40%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $39.35 | $39.16 (-0.48%) | $40.37 | $37.96 | 47.91 M | $10.64 B |
| 06/25/2026 | $43.55 | $40.95 (-5.97%) | $43.97 | $39.80 | 12.99 M | $11.12 B |
| 06/24/2026 | $45.18 | $41.98 (-7.08%) | $45.22 | $40.41 | 15.65 M | $11.40 B |
| 06/23/2026 | $42.35 | $45.27 (6.89%) | $46.80 | $41.64 | 17.21 M | $12.30 B |
| 06/22/2026 | $46.92 | $45.20 (-3.67%) | $47.96 | $44.62 | 16.31 M | $12.28 B |
| 06/18/2026 | $47.19 | $46.59 (-1.27%) | $47.78 | $45.37 | 14.55 M | $12.66 B |
| 06/17/2026 | $46.51 | $45.57 (-2.02%) | $48.67 | $45.25 | 27.04 M | $12.38 B |
| 06/16/2026 | $46.01 | $46.27 (0.57%) | $49.34 | $45.92 | 20.75 M | $12.57 B |
| 06/15/2026 | $44.85 | $46.47 (3.61%) | $46.99 | $44.70 | 18.81 M | $12.62 B |
| 06/12/2026 | $41.49 | $42.70 (2.92%) | $44.95 | $40.88 | 22.71 M | $11.60 B |
| 06/11/2026 | $38.66 | $41.47 (7.27%) | $42.07 | $37.93 | 17.09 M | $11.27 B |
| 06/10/2026 | $40.42 | $38.92 (-3.71%) | $42.74 | $38.63 | 21.26 M | $10.57 B |
| 06/09/2026 | $45.83 | $41.91 (-8.55%) | $46.87 | $38.34 | 44.14 M | $11.39 B |
| 06/08/2026 | $41.22 | $40.95 (-0.66%) | $41.43 | $39.27 | 15.60 M | $11.12 B |
| 06/05/2026 | $42.11 | $39.62 (-5.91%) | $42.11 | $37.69 | 21.85 M | $10.76 B |
| 06/04/2026 | $43.33 | $44.15 (1.89%) | $44.80 | $41.86 | 14.49 M | $11.99 B |
| 06/03/2026 | $47.77 | $44.71 (-6.41%) | $48.66 | $44.65 | 16.33 M | $12.15 B |
| 06/02/2026 | $48.86 | $47.86 (-2.05%) | $50.24 | $47.63 | 17.27 M | $13.00 B |
| 06/01/2026 | $47.02 | $47.94 (1.96%) | $49.96 | $45.01 | 17.49 M | $13.02 B |
| 05/29/2026 | $49.40 | $47.28 (-4.29%) | $49.47 | $46.20 | 21.83 M | $12.84 B |
| 05/28/2026 | $49.95 | $49.65 (-0.6%) | $50.73 | $46.95 | 20.47 M | $13.49 B |
| 05/27/2026 | $45.24 | $48.98 (8.27%) | $49.35 | $43.68 | 25.81 M | $13.31 B |
| 05/26/2026 | $48.40 | $45.14 (-6.74%) | $48.85 | $44.72 | 22.55 M | $12.26 B |
| 05/22/2026 | $47.59 | $45.87 (-3.61%) | $48.50 | $45.41 | 22.22 M | $12.46 B |
| 05/21/2026 | $42.37 | $48.02 (13.33%) | $48.57 | $42.30 | 43.07 M | $13.05 B |
| 05/20/2026 | $37.99 | $39.52 (4.03%) | $39.59 | $36.35 | 27.51 M | $10.74 B |
| 05/19/2026 | $37.75 | $36.62 (-2.99%) | $38.79 | $35.68 | 15.29 M | $9.95 B |
| 05/18/2026 | $43.09 | $39.14 (-9.17%) | $43.09 | $37.60 | 19.63 M | $10.63 B |
| 05/15/2026 | $44.31 | $42.56 (-3.95%) | $44.32 | $42.10 | 17.72 M | $11.56 B |
| 05/14/2026 | $45.39 | $46.71 (2.91%) | $47.79 | $44.20 | 16.36 M | $12.69 B |
| 05/13/2026 | $44.97 | $45.48 (1.13%) | $46.28 | $42.93 | 15.28 M | $12.36 B |
| 05/12/2026 | $43.84 | $43.93 (0.21%) | $45.39 | $41.05 | 20.25 M | $11.93 B |
| 05/11/2026 | $40.38 | $44.59 (10.43%) | $46.64 | $38.83 | 27.37 M | $12.11 B |
| 05/08/2026 | $42.40 | $41.25 (-2.71%) | $42.40 | $40.27 | 19.72 M | $11.21 B |
| 05/07/2026 | $43.32 | $41.53 (-4.13%) | $43.85 | $40.16 | 25.43 M | $11.28 B |
| 05/06/2026 | $40.27 | $44.24 (9.86%) | $44.25 | $40.01 | 32.69 M | $12.02 B |
| 05/05/2026 | $36.50 | $39.88 (9.26%) | $39.94 | $35.69 | 32.49 M | $10.83 B |
| 05/04/2026 | $33.64 | $35.63 (5.92%) | $36.24 | $32.01 | 23.99 M | $9.68 B |
| 05/01/2026 | $34.21 | $33.55 (-1.93%) | $35.15 | $33.30 | 17.04 M | $9.11 B |
| 04/30/2026 | $33.21 | $34.25 (3.13%) | $35.35 | $33.20 | 21.59 M | $9.30 B |
| 04/29/2026 | $32.31 | $32.69 (1.18%) | $32.78 | $30.86 | 16.98 M | $8.88 B |
| 04/28/2026 | $32.00 | $32.11 (0.34%) | $32.84 | $30.51 | 22.49 M | $8.72 B |
| 04/27/2026 | $35.16 | $33.67 (-4.24%) | $35.88 | $33.31 | 20.83 M | $9.15 B |
| 04/24/2026 | $37.47 | $34.98 (-6.65%) | $38.54 | $34.82 | 35.31 M | $9.50 B |
| 04/23/2026 | $34.80 | $36.35 (4.45%) | $37.27 | $34.58 | 55.49 M | $9.88 B |
| 04/22/2026 | $32.50 | $32.43 (-0.22%) | $33.10 | $31.31 | 17.08 M | $8.81 B |
| 04/21/2026 | $33.70 | $31.32 (-7.06%) | $34.16 | $31.18 | 26.54 M | $8.51 B |
| 04/20/2026 | $30.94 | $32.19 (4.04%) | $32.55 | $30.30 | 22.17 M | $8.75 B |
| 04/17/2026 | $30.85 | $31.53 (2.2%) | $31.72 | $30.24 | 19.77 M | $8.57 B |
| 04/16/2026 | $31.19 | $30.09 (-3.53%) | $31.35 | $29.42 | 15.24 M | $8.17 B |
| 04/15/2026 | $31.44 | $30.81 (-2%) | $31.79 | $29.66 | 24.27 M | $8.37 B |
| 04/14/2026 | $29.10 | $31.47 (8.14%) | $31.92 | $28.88 | 37.95 M | $8.55 B |
| 04/13/2026 | $25.66 | $27.60 (7.56%) | $27.87 | $25.56 | 21.42 M | $7.50 B |
| 04/10/2026 | $26.38 | $26.26 (-0.45%) | $28.25 | $26.10 | 26.41 M | $7.13 B |
| 04/09/2026 | $26.05 | $25.57 (-1.84%) | $27.40 | $25.07 | 35.84 M | $6.95 B |
| 04/08/2026 | $28.45 | $27.79 (-2.32%) | $29.39 | $27.35 | 39.80 M | $7.55 B |
| 04/07/2026 | $25.05 | $25.18 (0.52%) | $25.59 | $24.38 | 20.18 M | $6.84 B |
| 04/06/2026 | $24.89 | $25.19 (1.21%) | $26.17 | $24.78 | 17.89 M | $6.84 B |
| 04/02/2026 | $22.78 | $24.56 (7.81%) | $24.95 | $22.62 | 19.75 M | $6.67 B |
| 04/01/2026 | $24.30 | $24.49 (0.78%) | $25.95 | $24.23 | 25.22 M | $6.65 B |
| 03/31/2026 | $21.30 | $23.74 (11.46%) | $23.79 | $21.03 | 23.99 M | $6.45 B |
| 03/30/2026 | $24.08 | $20.55 (-14.66%) | $24.13 | $20.00 | 27.14 M | $5.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
