Applied Digital Corporation (APLD) NASDAQ

39.52

+2.9(+7.92%)

Updated at May 20 04:00PM

Currency In USD

APLD Historical Return

If you invested $1000 in Applied Digital Corporation (APLD) since IPO date, it would be worth $8,148.45 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,699.17, while $1000 invested 1 year ago would be worth $5,872.21. This corresponds to total returns of 714.85%, 369.92%, 487.22%, respectively, with annualized returns of 66.72%, 67.58%, 487.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

APLD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	37.75	36.62	36.62	38.79	35.68	15.18M
May 18, 2026	43.09	39.14	39.14	43.09	37.6	19.54M
May 15, 2026	44.31	42.56	42.56	44.32	42.1	17.64M
May 14, 2026	45.39	46.71	46.71	47.79	44.2	16.3M
May 13, 2026	44.97	45.48	45.48	46.28	42.93	15.23M
May 12, 2026	43.84	43.93	43.93	45.39	41.05	20.21M
May 11, 2026	40.38	44.59	44.59	46.64	38.83	27.25M
May 08, 2026	42.4	41.25	41.25	42.4	40.27	19.57M
May 07, 2026	43.32	41.53	41.53	43.85	40.16	24.53M
May 06, 2026	40.27	44.24	44.24	44.25	40.01	32.44M
May 05, 2026	36.5	39.88	39.88	39.94	35.69	32.21M
May 04, 2026	33.64	35.63	35.63	36.24	32.01	23.89M
May 01, 2026	34.21	33.55	33.55	35.15	33.3	16.95M
April 30, 2026	33.21	34.25	34.25	35.35	33.2	21.42M
April 29, 2026	32.31	32.69	32.69	32.78	30.86	16.6M
April 28, 2026	32	32.11	32.11	32.84	30.51	22.37M
April 27, 2026	35.16	33.67	33.67	35.88	33.31	20.65M
April 24, 2026	37.47	34.98	34.98	38.54	34.82	35.16M
April 23, 2026	34.8	36.35	36.35	37.27	34.58	55.13M
April 22, 2026	32.5	32.43	32.43	33.1	31.31	16.92M
April 21, 2026	33.7	31.32	31.32	34.16	31.18	26.32M
April 20, 2026	30.94	32.19	32.19	32.55	30.3	22.07M
April 17, 2026	30.85	31.53	31.53	31.72	30.24	19.57M
April 16, 2026	31.19	30.09	30.09	31.35	29.42	15.12M
April 15, 2026	31.44	30.81	30.81	31.79	29.66	24.08M
April 14, 2026	29.1	31.47	31.47	31.92	28.88	37.76M
April 13, 2026	25.66	27.6	27.6	27.87	25.56	21.28M
April 10, 2026	26.38	26.26	26.26	28.25	26.1	26.24M
April 09, 2026	26.05	25.57	25.57	27.4	25.07	35.54M
April 08, 2026	28.45	27.79	27.79	29.39	27.35	36.33M
April 07, 2026	25.05	25.18	25.18	25.59	24.38	20.18M
April 06, 2026	24.89	25.19	25.19	26.17	24.78	17.74M
April 02, 2026	22.78	24.56	24.56	24.95	22.62	19.64M
April 01, 2026	24.3	24.49	24.49	25.95	24.23	25.14M
March 31, 2026	21.3	23.74	23.74	23.79	21.03	23.77M
March 30, 2026	24.08	20.55	20.55	24.13	20	26.89M
March 27, 2026	25.45	23.76	23.76	25.45	23.28	15.93M
March 26, 2026	27.63	25.72	25.72	27.63	25.3	18.98M
March 25, 2026	27.6	28.37	28.37	28.66	26.79	14.5M
March 24, 2026	26.67	26.79	26.79	27.51	26.08	12.66M
March 23, 2026	26.42	27.26	27.26	27.65	26.16	14.35M
March 20, 2026	26.55	25.93	25.93	26.6	24.87	17.36M
March 19, 2026	26.06	26.7	26.7	26.86	25.42	12.2M
March 18, 2026	27.4	26.65	26.65	27.76	26.6	12.24M
March 17, 2026	27.4	27.51	27.51	27.99	26.9	11.09M
March 16, 2026	28.58	27.71	27.71	29.08	27.38	14.41M
March 13, 2026	28.12	27.05	27.05	29.25	26.8	18.03M
March 12, 2026	27.52	27.48	27.48	27.79	26.55	14.81M
March 11, 2026	27.89	28.52	28.52	29.43	27.75	17.77M
March 10, 2026	27.06	27.4	27.4	28.35	27	13.44M
March 09, 2026	25.04	27.03	27.03	27.17	24.41	18.47M
March 06, 2026	27.02	25.14	25.14	28.41	25.07	20.58M
March 05, 2026	28.08	28.09	28.09	28.66	26.57	15.91M
March 04, 2026	27.2	28.65	28.65	28.95	27.05	17.02M
March 03, 2026	26.37	26.15	26.15	26.93	25.28	13.62M
March 02, 2026	26.27	27.93	27.93	28.19	25.93	16.06M
February 27, 2026	27.51	27.27	27.27	27.74	26.08	18.38M
February 26, 2026	29.11	28.65	28.65	29.46	28.25	16.05M
February 25, 2026	31.5	29.08	29.08	31.68	28.83	19.08M
February 24, 2026	29.57	30.66	30.66	31.29	28.96	18.88M