Applied Digital Corporation (APLD) NASDAQ

41.91

+0.965(+2.36%)

Updated at June 09 04:00PM

Currency In USD

APLD Historical Return

If you invested $1000 in Applied Digital Corporation (APLD) since IPO date, it would be worth $8,160.82 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,947.5, while $1000 invested 1 year ago would be worth $3,039.94. This corresponds to total returns of 716.08%, 394.75%, 203.99%, respectively, with annualized returns of 65.66%, 70.31%, 203.99%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 08, 202641.2240.9540.9541.4339.2714.66M
June 05, 202642.1139.6239.6242.1137.6921.71M
June 04, 202643.3344.1544.1544.841.8614.42M
June 03, 202647.7744.7144.7148.6544.6515.87M
June 02, 202648.8647.8647.8650.2447.6316.55M
June 01, 202647.0247.9447.9449.9645.0117.37M
May 29, 202649.447.2847.2849.4746.221.45M
May 28, 202649.9549.6549.6550.7346.9520.39M
May 27, 202645.2448.9848.9849.3543.6825.4M
May 26, 202648.445.1445.1448.8544.7222.4M
May 22, 202647.5945.8745.8748.545.4122.11M
May 21, 202642.3748.0248.0248.5742.342.9M
May 20, 202637.9939.5239.5239.5936.3527.05M
May 19, 202637.7536.6236.6238.7935.6815.18M
May 18, 202643.0939.1439.1443.0937.619.54M
May 15, 202644.3142.5642.5644.3242.117.64M
May 14, 202645.3946.7146.7147.7944.216.3M
May 13, 202644.9745.4845.4846.2842.9315.23M
May 12, 202643.8443.9343.9345.3941.0520.21M
May 11, 202640.3844.5944.5946.6438.8327.25M
May 08, 202642.441.2541.2542.440.2719.57M
May 07, 202643.3241.5341.5343.8540.1624.53M
May 06, 202640.2744.2444.2444.2540.0132.44M
May 05, 202636.539.8839.8839.9435.6932.21M
May 04, 202633.6435.6335.6336.2432.0123.89M
May 01, 202634.2133.5533.5535.1533.316.95M
April 30, 202633.2134.2534.2535.3533.221.42M
April 29, 202632.3132.6932.6932.7830.8616.6M
April 28, 20263232.1132.1132.8430.5122.37M
April 27, 202635.1633.6733.6735.8833.3120.65M
April 24, 202637.4734.9834.9838.5434.8235.16M
April 23, 202634.836.3536.3537.2734.5855.13M
April 22, 202632.532.4332.4333.131.3116.92M
April 21, 202633.731.3231.3234.1631.1826.32M
April 20, 202630.9432.1932.1932.5530.322.07M
April 17, 202630.8531.5331.5331.7230.2419.57M
April 16, 202631.1930.0930.0931.3529.4215.12M
April 15, 202631.4430.8130.8131.7929.6624.08M
April 14, 202629.131.4731.4731.9228.8837.76M
April 13, 202625.6627.627.627.8725.5621.28M
April 10, 202626.3826.2626.2628.2526.126.24M
April 09, 202626.0525.5725.5727.425.0735.54M
April 08, 202628.4527.7927.7929.3927.3536.33M
April 07, 202625.0525.1825.1825.5924.3820.18M
April 06, 202624.8925.1925.1926.1724.7817.74M
April 02, 202622.7824.5624.5624.9522.6219.64M
April 01, 202624.324.4924.4925.9524.2325.14M
March 31, 202621.323.7423.7423.7921.0323.77M
March 30, 202624.0820.5520.5524.132026.89M
March 27, 202625.4523.7623.7625.4523.2815.93M
March 26, 202627.6325.7225.7227.6325.318.98M
March 25, 202627.628.3728.3728.6626.7914.5M
March 24, 202626.6726.7926.7927.5126.0812.66M
March 23, 202626.4227.2627.2627.6526.1614.35M
March 20, 202626.5525.9325.9326.624.8717.36M
March 19, 202626.0626.726.726.8625.4212.2M
March 18, 202627.426.6526.6527.7626.612.24M
March 17, 202627.427.5127.5127.9926.911.09M
March 16, 202628.5827.7127.7129.0827.3814.41M
March 13, 202628.1227.0527.0529.2526.818.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved