Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 4.699
+0.120 (2.62%)
At close: Sep 12, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.62 | 4.76 | 4.50 | 4.70 | 4.70 | 2.62% | 58,899 |
| Sep 11, 2025 | 4.46 | 4.61 | 4.45 | 4.58 | 4.58 | 6.36% | 19,377 |
| Sep 10, 2025 | 4.58 | 4.65 | 4.26 | 4.31 | 4.31 | -5.98% | 61,264 |
| Sep 9, 2025 | 4.35 | 4.58 | 4.29 | 4.58 | 4.58 | 4.52% | 15,996 |
| Sep 8, 2025 | 4.48 | 4.57 | 4.35 | 4.38 | 4.38 | -0.09% | 16,693 |
| Sep 5, 2025 | 4.30 | 4.48 | 4.16 | 4.39 | 4.39 | 4.90% | 27,668 |
| Sep 4, 2025 | 4.18 | 4.24 | 4.11 | 4.18 | 4.18 | -0.50% | 10,113 |
| Sep 3, 2025 | 4.20 | 4.23 | 4.12 | 4.20 | 4.20 | 1.25% | 18,303 |
| Sep 2, 2025 | 4.26 | 4.62 | 4.09 | 4.15 | 4.15 | -0.72% | 66,169 |
| Aug 29, 2025 | 4.26 | 4.29 | 4.14 | 4.18 | 4.18 | -0.95% | 16,788 |
| Aug 28, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | 0.09% | 17,476 |
| Aug 27, 2025 | 4.29 | 4.38 | 4.17 | 4.22 | 4.22 | -1.29% | 18,395 |
| Aug 26, 2025 | 4.17 | 4.33 | 4.07 | 4.27 | 4.27 | 2.42% | 37,894 |
| Aug 25, 2025 | 4.18 | 4.24 | 4.10 | 4.17 | 4.17 | 0.48% | 31,189 |
| Aug 22, 2025 | 3.86 | 4.18 | 3.85 | 4.15 | 4.15 | 6.66% | 44,543 |
| Aug 21, 2025 | 3.95 | 4.00 | 3.78 | 3.89 | 3.89 | 0.80% | 29,103 |
| Aug 20, 2025 | 3.95 | 3.96 | 3.78 | 3.86 | 3.86 | -3.16% | 35,451 |
| Aug 19, 2025 | 4.16 | 4.17 | 3.93 | 3.99 | 3.99 | -5.30% | 56,787 |
| Aug 18, 2025 | 4.24 | 4.30 | 4.17 | 4.21 | 4.21 | -2.93% | 17,157 |
| Aug 15, 2025 | 4.31 | 4.36 | 4.26 | 4.34 | 4.34 | 1.81% | 10,491 |
| Aug 14, 2025 | 4.27 | 4.39 | 4.18 | 4.26 | 4.26 | 0.21% | 45,809 |
| Aug 13, 2025 | 4.34 | 4.35 | 4.15 | 4.25 | 4.25 | 2.19% | 25,006 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.13 | 4.16 | 4.16 | -4.44% | 10,267 |
| Aug 11, 2025 | 4.39 | 4.40 | 4.30 | 4.35 | 4.35 | -2.86% | 16,830 |
| Aug 8, 2025 | 4.61 | 4.70 | 4.35 | 4.48 | 4.48 | -3.49% | 18,321 |
| Aug 7, 2025 | 4.64 | 4.84 | 4.56 | 4.64 | 4.64 | 2.25% | 44,711 |
| Aug 6, 2025 | 4.48 | 4.87 | 4.40 | 4.54 | 4.54 | -18.67% | 87,388 |
| Aug 5, 2025 | 5.90 | 5.93 | 5.43 | 5.58 | 5.58 | -0.48% | 51,767 |
| Aug 4, 2025 | 5.22 | 5.61 | 5.20 | 5.61 | 5.61 | 10.39% | 27,521 |
| Aug 1, 2025 | 5.25 | 5.31 | 4.97 | 5.08 | 5.08 | -4.53% | 62,955 |
| Jul 31, 2025 | 5.30 | 5.38 | 5.00 | 5.32 | 5.32 | 1.53% | 44,958 |
| Jul 30, 2025 | 5.20 | 5.27 | 5.12 | 5.24 | 5.24 | 1.16% | 13,303 |
| Jul 29, 2025 | 5.32 | 5.55 | 5.06 | 5.18 | 5.18 | -5.30% | 25,612 |
| Jul 28, 2025 | 5.60 | 5.62 | 5.33 | 5.47 | 5.47 | 2.05% | 57,707 |
| Jul 25, 2025 | 5.35 | 5.44 | 5.18 | 5.36 | 5.36 | -0.81% | 22,510 |
| Jul 24, 2025 | 5.34 | 5.67 | 5.26 | 5.41 | 5.41 | 1.41% | 61,784 |
| Jul 23, 2025 | 5.47 | 5.48 | 5.28 | 5.33 | 5.33 | -1.28% | 18,583 |
| Jul 22, 2025 | 5.54 | 5.54 | 4.90 | 5.40 | 5.40 | -4.63% | 89,163 |
| Jul 21, 2025 | 5.49 | 5.85 | 5.38 | 5.66 | 5.66 | 5.32% | 50,373 |
| Jul 18, 2025 | 5.19 | 5.55 | 5.17 | 5.38 | 5.38 | 3.74% | 43,737 |
| Jul 17, 2025 | 5.24 | 5.39 | 5.18 | 5.18 | 5.18 | 1.61% | 15,621 |
| Jul 16, 2025 | 5.26 | 5.29 | 5.05 | 5.10 | 5.10 | -2.11% | 19,593 |
| Jul 15, 2025 | 5.33 | 5.38 | 5.18 | 5.21 | 5.21 | -2.25% | 8,806 |
| Jul 14, 2025 | 5.06 | 5.39 | 5.06 | 5.33 | 5.33 | 4.51% | 21,262 |
| Jul 11, 2025 | 5.31 | 5.35 | 5.06 | 5.10 | 5.10 | -4.89% | 65,422 |
| Jul 10, 2025 | 5.69 | 5.69 | 5.30 | 5.36 | 5.36 | -5.27% | 21,509 |
| Jul 9, 2025 | 5.70 | 5.83 | 5.62 | 5.66 | 5.66 | -0.68% | 44,860 |
| Jul 8, 2025 | 6.01 | 6.01 | 5.62 | 5.70 | 5.70 | -2.51% | 90,338 |
| Jul 7, 2025 | 6.02 | 6.25 | 5.68 | 5.85 | 5.85 | -2.39% | 91,668 |
| Jul 3, 2025 | 5.86 | 6.14 | 5.68 | 5.99 | 5.99 | 2.67% | 144,988 |