5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-34.30%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
+25.16%
1 YEAR PERFORMANCE
+110.93%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $30.32 | $30.69 (1.22%) | $31.27 | $30.15 | 2.50 M | |
| 08/13/2026 | $31.07 | $30.62 (-1.45%) | $32.18 | $30.45 | 16.12 M | $8.75 B |
| 08/12/2026 | $32.35 | $31.15 (-3.71%) | $33.04 | $30.35 | 18.71 M | $8.90 B |
| 08/11/2026 | $29.99 | $29.69 (-1%) | $30.11 | $29.11 | 12.16 M | $8.48 B |
| 08/10/2026 | $29.29 | $29.06 (-0.79%) | $30.72 | $28.98 | 15.54 M | $8.30 B |
| 08/07/2026 | $29.90 | $29.22 (-2.27%) | $30.18 | $27.97 | 12.99 M | $8.35 B |
| 08/06/2026 | $28.30 | $28.86 (1.98%) | $30.48 | $28.17 | 12.58 M | $8.24 B |
| 08/05/2026 | $31.07 | $29.87 (-3.86%) | $31.84 | $29.80 | 14.76 M | $8.53 B |
| 08/04/2026 | $29.76 | $31.27 (5.07%) | $31.84 | $29.64 | 20.83 M | $8.93 B |
| 08/03/2026 | $27.01 | $29.49 (9.18%) | $30.10 | $26.10 | 21.38 M | $8.42 B |
| 07/31/2026 | $30.00 | $27.39 (-8.7%) | $30.24 | $26.94 | 22.02 M | $7.54 B |
| 07/30/2026 | $25.48 | $27.97 (9.77%) | $28.56 | $25.34 | 26.00 M | $7.70 B |
| 07/29/2026 | $26.80 | $23.22 (-13.36%) | $27.01 | $22.93 | 31.69 M | $6.39 B |
| 07/28/2026 | $26.81 | $26.62 (-0.71%) | $27.25 | $25.41 | 40.85 M | $7.33 B |
| 07/27/2026 | $28.06 | $26.38 (-5.99%) | $28.19 | $25.77 | 23.74 M | $7.26 B |
| 07/24/2026 | $29.30 | $27.19 (-7.2%) | $29.39 | $26.84 | 20.19 M | $7.48 B |
| 07/23/2026 | $29.09 | $29.89 (2.75%) | $31.22 | $29.09 | 13.82 M | $8.12 B |
| 07/22/2026 | $29.50 | $30.08 (1.97%) | $31.48 | $29.35 | 14.55 M | $8.17 B |
| 07/21/2026 | $28.66 | $30.05 (4.85%) | $30.81 | $28.66 | 23.35 M | $8.16 B |
| 07/20/2026 | $27.31 | $27.85 (1.98%) | $28.39 | $27.10 | 23.44 M | $7.57 B |
| 07/17/2026 | $25.37 | $25.79 (1.66%) | $26.23 | $24.03 | 23.59 M | $7.01 B |
| 07/16/2026 | $27.93 | $26.44 (-5.33%) | $28.06 | $25.82 | 18.48 M | $7.18 B |
| 07/15/2026 | $28.55 | $29.03 (1.68%) | $29.31 | $27.24 | 20.05 M | $7.89 B |
| 07/14/2026 | $29.66 | $28.47 (-4.01%) | $30.10 | $27.66 | 17.44 M | $7.73 B |
| 07/13/2026 | $30.28 | $28.84 (-4.76%) | $31.10 | $28.49 | 15.22 M | $7.83 B |
| 07/10/2026 | $32.11 | $31.15 (-2.99%) | $32.20 | $30.59 | 12.36 M | $8.46 B |
| 07/09/2026 | $32.95 | $32.29 (-2%) | $33.56 | $31.67 | 16.55 M | $8.77 B |
| 07/08/2026 | $30.48 | $31.44 (3.15%) | $32.15 | $29.93 | 18.27 M | $8.54 B |
| 07/07/2026 | $32.23 | $30.71 (-4.72%) | $33.20 | $30.24 | 15.46 M | $8.34 B |
| 07/06/2026 | $34.53 | $33.50 (-2.98%) | $35.79 | $33.36 | 13.84 M | $9.10 B |
| 07/02/2026 | $35.51 | $33.06 (-6.9%) | $35.80 | $31.72 | 24.64 M | $8.98 B |
| 07/01/2026 | $35.90 | $35.52 (-1.06%) | $37.42 | $35.07 | 18.66 M | $9.65 B |
| 06/30/2026 | $37.61 | $37.30 (-0.82%) | $39.77 | $37.18 | 17.98 M | $10.13 B |
| 06/29/2026 | $39.94 | $37.77 (-5.43%) | $40.40 | $36.10 | 20.07 M | $10.26 B |
| 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 |
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.
