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 $4,204.12 as of October 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,451.97, while $1000 invested 1 year ago would be worth $593.94. This corresponds to total returns of 320.41%, 345.2%, -40.61%, respectively, with annualized returns of 37.16%, 64.58%, -40.61%.

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
October 28, 2026	20.05	20.39	20.39	20.43	18.95	29.43M
October 27, 2026	18.38	19.51	19.51	19.77	18.26	20.23M
October 26, 2026	17.82	17.83	17.83	18.67	17.5	26.33M
October 23, 2026	18.98	18.25	18.25	19.49	18.14	18.07M
October 22, 2026	20	19.09	19.09	20.5	18.72	26.58M
October 21, 2026	20.2	20.98	20.98	21.56	19.87	28.88M
October 20, 2026	18.61	19.33	19.33	20.14	18.42	19.34M
October 19, 2026	19.42	19.25	19.25	20.14	18.92	36.04M
October 16, 2026	19.77	18.05	18.05	19.91	17.65	34.68M
October 15, 2026	19.29	20.39	20.39	20.44	18.36	34.87M
October 14, 2026	21.66	20.33	20.33	21.8	20.01	29.93M
October 13, 2026	22.13	22.44	22.44	22.63	21.44	27.97M
October 12, 2026	23.55	23.25	23.25	23.83	23.06	14.51M
October 09, 2026	23.85	23.68	23.68	24.11	22.77	23.52M
October 08, 2026	24.35	23.85	23.85	24.43	22.63	55.16M
October 07, 2026	24.55	23.81	23.81	24.9	23.69	45.39M
October 06, 2026	25.3	25.34	25.34	25.89	24.82	22.45M
October 05, 2026	25.55	24.7	24.7	25.63	24.22	23.6M
October 02, 2026	25.12	25.38	25.38	26.85	24.82	26.26M
October 01, 2026	24.44	24.16	24.16	24.74	23.59	17.21M
September 30, 2026	25.62	24.37	24.37	25.73	24.36	15.34M
September 29, 2026	24.97	25.41	25.41	25.67	24.43	15.92M
September 28, 2026	25.6	24.53	24.53	25.99	24.5	14.89M
September 25, 2026	27.22	26.25	26.25	27.48	25.96	13.91M
September 24, 2026	26.63	27.06	27.06	27.85	26.26	13.07M
September 23, 2026	28.81	27.23	27.23	28.9	27.2	13.61M
September 22, 2026	28.16	28.54	28.54	29.1	28.03	13.03M
September 21, 2026	28.56	28.19	28.19	28.85	27.7	18.12M
September 18, 2026	26.97	28.12	28.12	28.3	26.15	23.7M
September 17, 2026	25.75	26.38	26.38	26.8	24.85	23.92M
September 16, 2026	24.13	24.39	24.39	24.86	23.76	18.74M
September 15, 2026	24.29	23.42	23.42	24.63	23.39	13.47M
September 11, 2026	26.34	26.42	26.42	26.87	25.95	10.06M
September 10, 2026	26.3	25.78	25.78	27.08	25.74	11.96M
September 09, 2026	28.69	27.14	27.14	28.97	27.04	11.62M
September 08, 2026	27.2	28.31	28.31	29.15	27.14	19.84M
September 04, 2026	26	26.37	26.37	26.48	25.78	13.37M
September 03, 2026	24.94	25.91	25.91	25.97	24.53	15.77M
September 02, 2026	24.01	24.91	24.91	25	23.83	16.8M
September 01, 2026	24.7	24.29	24.29	25.09	24.1	14.93M
August 31, 2026	25.26	25.41	25.41	25.5	24.83	11.95M
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