5 DAY PERFORMANCE
-34.47%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
-23.38%
6 MONTH PERFORMANCE
+17.22%
YEAR-TO-DATE PERFORMANCE
+10.24%
1 YEAR PERFORMANCE
+381.82%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $44.97 | $45.28 (0.69%) | $45.60 | $42.93 | 9.78 M | $11.92 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 | $6.55 B |
| 04/01/2026 | $24.30 | $24.49 (0.78%) | $25.95 | $24.23 | 25.22 M | $6.53 B |
| 03/31/2026 | $21.30 | $23.74 (11.46%) | $23.79 | $21.03 | 23.99 M | $6.33 B |
| 03/30/2026 | $24.08 | $20.55 (-14.66%) | $24.13 | $20.00 | 27.14 M | $5.48 B |
| 03/27/2026 | $25.45 | $23.76 (-6.64%) | $25.45 | $23.28 | 17.03 M | $6.33 B |
| 03/26/2026 | $27.63 | $25.72 (-6.91%) | $27.63 | $25.30 | 19.58 M | $6.86 B |
| 03/25/2026 | $27.60 | $28.37 (2.79%) | $28.66 | $26.79 | 14.61 M | $7.56 B |
| 03/24/2026 | $26.67 | $26.79 (0.45%) | $27.51 | $26.08 | 12.83 M | $7.14 B |
| 03/23/2026 | $26.42 | $27.26 (3.18%) | $27.65 | $26.16 | 14.85 M | $7.27 B |
| 03/20/2026 | $26.55 | $25.93 (-2.34%) | $26.60 | $24.87 | 17.46 M | $6.91 B |
| 03/19/2026 | $26.06 | $26.70 (2.46%) | $26.86 | $25.42 | 12.26 M | $7.12 B |
| 03/18/2026 | $27.40 | $26.65 (-2.74%) | $27.76 | $26.60 | 12.48 M | $7.10 B |
| 03/17/2026 | $27.40 | $27.51 (0.4%) | $27.99 | $26.90 | 11.39 M | $7.33 B |
| 03/16/2026 | $28.58 | $27.71 (-3.04%) | $29.08 | $27.38 | 14.49 M | $7.39 B |
| 03/13/2026 | $28.10 | $27.05 (-3.74%) | $29.25 | $26.80 | 18.72 M | $7.21 B |
| 03/12/2026 | $27.52 | $27.48 (-0.15%) | $27.79 | $26.55 | 14.85 M | $7.33 B |
| 03/11/2026 | $27.89 | $28.52 (2.26%) | $29.43 | $27.75 | 17.90 M | $7.60 B |
| 03/10/2026 | $27.06 | $27.40 (1.26%) | $28.35 | $27.00 | 13.81 M | $7.30 B |
| 03/09/2026 | $25.04 | $27.03 (7.95%) | $27.17 | $24.41 | 18.59 M | $7.21 B |
| 03/06/2026 | $27.02 | $25.14 (-6.96%) | $28.41 | $25.07 | 20.58 M | $6.70 B |
| 03/05/2026 | $28.08 | $28.09 (0.04%) | $28.66 | $26.57 | 15.91 M | $7.49 B |
| 03/04/2026 | $27.15 | $28.65 (5.52%) | $28.95 | $27.05 | 17.15 M | $7.64 B |
| 03/03/2026 | $26.37 | $26.15 (-0.83%) | $26.93 | $25.28 | 13.75 M | $6.97 B |
| 03/02/2026 | $26.27 | $27.93 (6.32%) | $28.19 | $25.93 | 16.06 M | $7.45 B |
| 02/27/2026 | $27.51 | $27.27 (-0.87%) | $27.74 | $26.08 | 18.38 M | $7.27 B |
| 02/26/2026 | $29.11 | $28.65 (-1.58%) | $29.46 | $28.25 | 16.05 M | $7.64 B |
| 02/25/2026 | $31.50 | $29.08 (-7.68%) | $31.68 | $28.83 | 19.08 M | $7.75 B |
| 02/24/2026 | $29.57 | $30.66 (3.69%) | $31.29 | $28.96 | 18.88 M | $8.17 B |
| 02/23/2026 | $28.42 | $30.00 (5.56%) | $30.08 | $28.26 | 14.69 M | $8.00 B |
| 02/20/2026 | $30.87 | $29.04 (-5.93%) | $31.29 | $28.37 | 23.87 M | $7.74 B |
| 02/19/2026 | $31.28 | $31.53 (0.8%) | $31.75 | $30.56 | 15.01 M | $8.41 B |
| 02/18/2026 | $31.32 | $31.91 (1.88%) | $33.45 | $30.30 | 24.05 M | $8.51 B |
| 02/17/2026 | $34.25 | $33.56 (-2.01%) | $34.68 | $32.39 | 21.38 M | $8.95 B |
| 02/13/2026 | $35.87 | $35.28 (-1.64%) | $37.47 | $33.52 | 22.44 M | $9.41 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.
