Applied Digital Corporation
APLDNASDAQTechnology● Active
$40.74
+$1.12(+2.81%)
Market Cap$11.6B
P/E Ratio—
52W High$50.725
52W Low$9.02
Applied Digital Corporation（APLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apld · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.73
May 28, 2026
-18.9% from here
5-Year Low5Y
$0.8500
Jul 13, 2022
+4.7K% from low
IPO Priceadj.
$4.85
Apr 13, 2022
+748.6% since IPO
1 Year Ago
$13.02
Jun 9, 2025
+216.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.22 | $41.43 | $39.27 | $40.77 | $40.77 | 10.4M | -1.09% |
| Jun 5, 2026 | $42.11 | $42.11 | $37.69 | $39.62 | $39.62 | 21.8M | -5.91% |
| Jun 4, 2026 | $43.33 | $44.80 | $41.86 | $44.15 | $44.15 | 14.5M | +1.89% |
| Jun 3, 2026 | $47.77 | $48.66 | $44.65 | $44.71 | $44.71 | 16.3M | -6.41% |
| Jun 2, 2026 | $48.86 | $50.24 | $47.63 | $47.86 | $47.86 | 17.3M | -2.05% |
| Jun 1, 2026 | $47.02 | $49.96 | $45.01 | $47.94 | $47.94 | 17.5M | +1.96% |
| May 29, 2026 | $49.40 | $49.47 | $46.20 | $47.28 | $47.28 | 21.8M | -4.29% |
| May 28, 2026 | $49.95 | $50.73 | $46.95 | $49.65 | $49.65 | 20.5M | -0.60% |
| May 27, 2026 | $45.24 | $49.35 | $43.68 | $48.98 | $48.98 | 25.8M | +8.27% |
| May 26, 2026 | $48.40 | $48.85 | $44.72 | $45.14 | $45.14 | 22.6M | -6.74% |
| May 22, 2026 | $47.59 | $48.50 | $45.41 | $45.87 | $45.87 | 22.2M | -3.61% |
| May 21, 2026 | $42.37 | $48.57 | $42.30 | $48.02 | $48.02 | 43.1M | +13.33% |
| May 20, 2026 | $37.99 | $39.59 | $36.35 | $39.52 | $39.52 | 27.5M | +4.03% |
| May 19, 2026 | $37.75 | $38.79 | $35.68 | $36.62 | $36.62 | 15.3M | -2.99% |
| May 18, 2026 | $43.09 | $43.09 | $37.60 | $39.14 | $39.14 | 19.6M | -9.17% |
| May 15, 2026 | $44.31 | $44.32 | $42.10 | $42.56 | $42.56 | 17.7M | -3.95% |
| May 14, 2026 | $45.39 | $47.79 | $44.20 | $46.71 | $46.71 | 16.4M | +2.91% |
| May 13, 2026 | $44.97 | $46.28 | $42.93 | $45.48 | $45.48 | 15.3M | +1.13% |
| May 12, 2026 | $43.84 | $45.39 | $41.05 | $43.93 | $43.93 | 20.2M | +0.21% |
| May 11, 2026 | $40.38 | $46.64 | $38.83 | $44.59 | $44.59 | 27.4M | +10.43% |
Showing 1–20 of 1,041 records
Annual Stock Price Performance · APLD
Jan 1 → Dec 31 · 5 years2026+61.1%$25.31 → $40.77
+61.1%
2025+212.4%$7.85 → $24.52
+212.4%
2024+11.9%$6.83 → $7.64
+11.9%
2023+256.6%$1.89 → $6.74
+256.6%
2022-60.9%$4.70 → $1.84
-60.9%
Best Year2023 · +256.6%
Worst Year2022 · -60.9%
Positive Years4 / 5
Avg Annual Return+96.2%
5Y Total Return+767.4%
5Y CAGR~+54.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in APLD?
If you invested $1,000 in APLD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,486
Total Return+748.6%
CAGR~+70.7% / yr
Profit+$7,486
Based on Apr 13, 2022 · $4.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Applied Digital Corporation（APLD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APLD 历史股价FMP 日线复权 OHLCV