Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 6.47
-0.12 (-1.78%)
At close: Oct 14, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.85 | 7.32 | 6.67 | 7.14 | 7.14 | 10.44% | 77,445 |
| Oct 14, 2025 | 6.20 | 6.47 | 6.01 | 6.47 | 6.47 | -1.78% | 32,377 |
| Oct 13, 2025 | 6.50 | 6.69 | 6.38 | 6.58 | 6.58 | 4.94% | 13,545 |
| Oct 10, 2025 | 6.78 | 6.87 | 6.27 | 6.27 | 6.27 | -4.52% | 20,189 |
| Oct 9, 2025 | 6.83 | 6.83 | 6.47 | 6.57 | 6.57 | -5.48% | 32,825 |
| Oct 8, 2025 | 7.10 | 7.35 | 6.94 | 6.95 | 6.95 | 0.12% | 22,269 |
| Oct 7, 2025 | 6.55 | 7.04 | 6.55 | 6.94 | 6.94 | 6.51% | 99,097 |
| Oct 6, 2025 | 6.41 | 6.57 | 6.30 | 6.52 | 6.52 | 6.59% | 34,441 |
| Oct 3, 2025 | 6.49 | 6.49 | 6.10 | 6.12 | 6.12 | -3.72% | 69,757 |
| Oct 2, 2025 | 6.55 | 6.60 | 6.16 | 6.35 | 6.35 | -2.37% | 37,015 |
| Oct 1, 2025 | 6.26 | 6.81 | 6.21 | 6.51 | 6.51 | 6.66% | 106,450 |
| Sep 30, 2025 | 5.94 | 6.13 | 5.89 | 6.10 | 6.10 | 8.12% | 16,744 |
| Sep 29, 2025 | 5.45 | 5.75 | 5.45 | 5.64 | 5.64 | 6.64% | 28,748 |
| Sep 26, 2025 | 5.30 | 5.31 | 5.19 | 5.29 | 5.29 | 2.30% | 18,195 |
| Sep 25, 2025 | 5.21 | 5.27 | 5.07 | 5.17 | 5.17 | -2.27% | 13,894 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.24 | 5.29 | 5.29 | -3.45% | 26,476 |
| Sep 23, 2025 | 5.52 | 5.75 | 5.46 | 5.48 | 5.48 | -0.72% | 23,815 |
| Sep 22, 2025 | 5.35 | 5.52 | 5.32 | 5.52 | 5.52 | 0.35% | 13,908 |
| Sep 19, 2025 | 5.33 | 5.62 | 5.31 | 5.50 | 5.50 | 1.48% | 24,929 |
| Sep 18, 2025 | 5.19 | 5.48 | 5.19 | 5.42 | 5.42 | 4.35% | 20,609 |
| Sep 17, 2025 | 5.32 | 5.49 | 5.20 | 5.20 | 5.20 | -2.15% | 38,531 |
| Sep 16, 2025 | 5.02 | 5.33 | 4.97 | 5.31 | 5.31 | 5.09% | 25,099 |
| Sep 15, 2025 | 4.70 | 5.20 | 4.70 | 5.05 | 5.05 | 7.51% | 91,755 |
| 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 |