Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 3.580
-0.161 (-4.31%)
At close: Mar 13, 2026
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | -2.36% | 7,101 |
| Mar 11, 2026 | 3.89 | 3.94 | 3.75 | 3.78 | 3.78 | -3.10% | 79,837 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.85 | 3.90 | 3.90 | -0.51% | 5,282 |
| Mar 9, 2026 | 3.99 | 4.05 | 3.87 | 3.92 | 3.92 | -3.69% | 10,249 |
| Mar 6, 2026 | 4.17 | 4.21 | 4.07 | 4.07 | 4.07 | -3.78% | 20,900 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.19 | 4.23 | 4.23 | -3.09% | 12,023 |
| Mar 4, 2026 | 4.24 | 4.37 | 4.19 | 4.37 | 4.37 | 4.60% | 15,023 |
| Mar 3, 2026 | 3.95 | 4.28 | 3.93 | 4.17 | 4.17 | 1.29% | 30,649 |
| Mar 2, 2026 | 3.90 | 4.16 | 3.83 | 4.12 | 4.12 | 4.54% | 45,399 |
| Feb 27, 2026 | 3.84 | 4.12 | 3.76 | 3.94 | 3.94 | 1.83% | 34,671 |
| Feb 26, 2026 | 3.94 | 4.04 | 3.83 | 3.87 | 3.87 | 2.65% | 23,547 |
| Feb 25, 2026 | 4.14 | 4.16 | 3.72 | 3.77 | 3.77 | -9.38% | 87,026 |
| Feb 24, 2026 | 4.10 | 4.17 | 3.96 | 4.16 | 4.16 | 2.59% | 13,086 |
| Feb 23, 2026 | 4.14 | 4.23 | 4.02 | 4.06 | 4.06 | -6.13% | 53,762 |
| Feb 20, 2026 | 4.07 | 4.32 | 4.01 | 4.32 | 4.32 | 5.88% | 13,336 |
| Feb 19, 2026 | 4.05 | 4.22 | 3.93 | 4.08 | 4.08 | -0.75% | 15,603 |
| Feb 18, 2026 | 4.04 | 4.17 | 4.01 | 4.11 | 4.11 | 1.03% | 11,438 |
| Feb 17, 2026 | 4.15 | 4.17 | 3.86 | 4.07 | 4.07 | -4.15% | 68,526 |
| Feb 13, 2026 | 4.22 | 4.36 | 4.12 | 4.25 | 4.25 | 1.80% | 13,463 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.13 | 4.17 | 4.17 | -3.67% | 24,266 |
| Feb 11, 2026 | 4.64 | 4.72 | 4.23 | 4.33 | 4.33 | -8.11% | 35,826 |
| Feb 10, 2026 | 4.35 | 4.79 | 4.35 | 4.71 | 4.71 | 4.95% | 52,294 |
| Feb 9, 2026 | 4.27 | 4.49 | 3.99 | 4.49 | 4.49 | 5.62% | 61,243 |
| Feb 6, 2026 | 4.26 | 4.42 | 4.21 | 4.25 | 4.25 | 0.21% | 39,237 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.22 | 4.24 | 4.24 | -11.09% | 91,548 |
| Feb 4, 2026 | 5.80 | 6.19 | 4.62 | 4.77 | 4.77 | 0.38% | 430,106 |
| Feb 3, 2026 | 5.07 | 5.25 | 4.71 | 4.75 | 4.75 | -9.49% | 71,493 |
| Feb 2, 2026 | 5.10 | 5.29 | 5.10 | 5.25 | 5.25 | 0.10% | 15,794 |
| Jan 30, 2026 | 5.41 | 5.44 | 5.13 | 5.25 | 5.25 | -0.47% | 19,736 |
| Jan 29, 2026 | 5.58 | 5.58 | 5.16 | 5.27 | 5.27 | -4.27% | 44,697 |
| Jan 28, 2026 | 5.55 | 5.72 | 5.46 | 5.51 | 5.51 | 3.65% | 27,465 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.26 | 5.31 | 5.31 | -1.47% | 6,256 |
| Jan 26, 2026 | 5.30 | 5.52 | 5.19 | 5.39 | 5.39 | 1.14% | 11,275 |
| Jan 23, 2026 | 5.25 | 5.47 | 5.10 | 5.33 | 5.33 | 2.07% | 16,156 |
| Jan 22, 2026 | 5.25 | 5.32 | 5.13 | 5.22 | 5.22 | 3.41% | 2,575 |
| Jan 21, 2026 | 5.56 | 5.64 | 5.05 | 5.05 | 5.05 | -7.61% | 23,950 |
| Jan 20, 2026 | 4.85 | 5.50 | 4.78 | 5.47 | 5.47 | 3.50% | 28,786 |
| Jan 16, 2026 | 5.40 | 5.43 | 5.28 | 5.28 | 5.28 | 0.28% | 57,989 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.22 | 5.27 | 5.27 | 4.07% | 15,850 |
| Jan 14, 2026 | 5.10 | 5.29 | 5.03 | 5.06 | 5.06 | 1.98% | 20,106 |
| Jan 13, 2026 | 4.94 | 4.97 | 4.86 | 4.96 | 4.96 | 0.85% | 19,459 |
| Jan 12, 2026 | 4.81 | 4.97 | 4.70 | 4.92 | 4.92 | 0.80% | 25,297 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.86 | 4.88 | 4.88 | -1.37% | 14,753 |
| Jan 8, 2026 | 5.11 | 5.11 | 4.95 | 4.95 | 4.95 | -4.39% | 6,783 |
| Jan 7, 2026 | 5.14 | 5.29 | 4.98 | 5.18 | 5.18 | 3.75% | 7,733 |
| Jan 6, 2026 | 4.96 | 5.06 | 4.89 | 4.99 | 4.99 | 1.59% | 9,186 |
| Jan 5, 2026 | 4.80 | 5.08 | 4.78 | 4.91 | 4.91 | 3.19% | 21,085 |
| Jan 2, 2026 | 5.06 | 5.09 | 4.72 | 4.76 | 4.76 | -6.15% | 41,674 |
| Dec 31, 2025 | 4.98 | 5.12 | 4.95 | 5.07 | 5.07 | -1.42% | 6,373 |
| Dec 30, 2025 | 5.14 | 5.26 | 5.11 | 5.14 | 5.14 | -0.17% | 10,862 |