Applied Digital Corp. (APLD) NASDAQ

Currency In USD

APLD Historical Return

If you invested $1000 in Applied Digital Corporation (APLD) since IPO date, it would be worth $5,224.74 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,106.97, while $1000 invested 1 year ago would be worth $1,585.73. This corresponds to total returns of 422.47%, 310.7%, 58.57%, respectively, with annualized returns of 45.85%, 60.07%, 58.57%.

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
August 28, 2026	26.8	25.34	25.34	27.01	25.09	19.61M
August 27, 2026	27.73	27.44	27.44	28.64	27.28	15.9M
August 26, 2026	28.49	26.87	26.87	28.7	26.86	12.78M
August 25, 2026	27.34	28.85	28.85	28.93	27.08	13.24M
August 24, 2026	26.65	26.89	26.89	27.48	26.06	11.08M
August 21, 2026	29.23	27.21	27.21	29.61	26.93	17.23M
August 20, 2026	28.01	28.65	28.65	29.21	27.61	13.48M
August 19, 2026	28.31	28.23	28.23	28.84	26.64	17.61M
August 18, 2026	29.99	28.51	28.51	30.69	28.1	17.56M
August 17, 2026	31.18	31.18	31.18	31.85	30.6	12.99M
August 14, 2026	30.41	31.2	31.2	31.33	29.63	17.32M
August 13, 2026	31.07	30.62	30.62	32.18	30.45	16M
August 12, 2026	32.35	31.15	31.15	33.04	30.35	18.54M
August 11, 2026	29.99	29.69	29.69	30.11	29.11	11.95M
August 10, 2026	29.29	29.06	29.06	30.72	28.98	15.47M
August 07, 2026	29.9	29.22	29.22	30.18	27.97	12.92M
August 06, 2026	28.3	28.86	28.86	30.48	28.17	12.5M
August 05, 2026	31.07	29.87	29.87	31.84	29.8	14.61M
August 04, 2026	29.76	31.27	31.27	31.84	29.64	20.2M
August 03, 2026	27.01	29.49	29.49	30.1	26.1	21.2M
July 31, 2026	30	27.39	27.39	30.24	26.94	21.89M
July 30, 2026	25.48	27.97	27.97	28.56	25.34	25.69M
July 29, 2026	26.8	23.22	23.22	27.01	22.93	31.18M
July 28, 2026	26.81	26.62	26.62	27.25	25.41	40.5M
July 27, 2026	28.06	26.38	26.38	28.19	25.77	22.41M
July 23, 2026	29.09	29.89	29.89	31.22	29.09	13.71M
July 22, 2026	29.5	30.08	30.08	31.48	29.35	14.25M
July 21, 2026	28.66	30.05	30.05	30.81	28.66	23.18M
July 20, 2026	27.31	27.85	27.85	28.39	27.1	22.91M
July 17, 2026	25.37	25.79	25.79	26.23	24.03	23.51M
July 16, 2026	27.93	26.44	26.44	28.06	25.82	18.38M
July 15, 2026	28.55	29.03	29.03	29.31	27.24	19.92M
July 14, 2026	29.66	28.47	28.47	30.1	27.66	17.34M
July 13, 2026	30.28	28.84	28.84	31.1	28.49	15.1M
July 10, 2026	32.11	31.15	31.15	32.2	30.59	12.32M
July 09, 2026	32.95	32.29	32.29	33.56	31.67	16.49M
July 08, 2026	30.48	31.44	31.44	32.15	29.93	18.11M
July 07, 2026	32.23	30.71	30.71	33.2	30.24	15.32M
July 06, 2026	34.53	33.5	33.5	35.79	33.36	13.74M
July 02, 2026	35.51	33.06	33.06	35.8	31.72	24.56M
July 01, 2026	35.9	35.52	35.52	37.42	35.07	18.56M
June 30, 2026	37.61	37.3	37.3	39.77	37.18	17.02M
June 29, 2026	39.94	37.77	37.77	40.4	36.1	19.88M
June 26, 2026	39.35	39.16	39.16	40.37	37.96	47.62M
June 25, 2026	43.55	40.95	40.95	43.97	39.8	12.8M
June 24, 2026	45.18	41.98	41.98	45.22	40.41	15.4M
June 23, 2026	42.35	45.27	45.27	46.8	41.64	17.14M
June 22, 2026	46.92	45.2	45.2	47.96	44.62	16.18M
June 18, 2026	47.19	46.59	46.59	47.78	45.37	14.49M
June 17, 2026	46.51	45.57	45.57	48.67	45.25	26.88M
June 16, 2026	46.01	46.27	46.27	49.34	45.92	20.68M
June 15, 2026	44.85	46.47	46.47	46.99	44.7	18.64M
June 12, 2026	41.49	42.7	42.7	44.95	40.88	22.38M
June 11, 2026	38.66	41.47	41.47	42.07	37.93	16.92M
June 10, 2026	40.42	38.92	38.92	42.74	38.63	20.86M
June 09, 2026	45.83	41.91	41.91	46.87	38.34	42.75M
June 08, 2026	41.22	40.95	40.95	41.43	39.27	14.66M
June 05, 2026	42.11	39.62	39.62	42.11	37.69	21.71M
June 04, 2026	43.33	44.15	44.15	44.8	41.86	14.42M
June 03, 2026	47.77	44.71	44.71	48.65	44.65	15.87M