Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
5.03
+0.41 (8.87%)
At close: Sep 15, 2025, 4:00 PM EDT
5.02
-0.01 (-0.20%)
After-hours: Sep 15, 2025, 7:59 PM EDT

Digital Turbine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20254.705.204.705.035.038.87%4,804,676
Sep 12, 20254.574.774.484.624.621.32%3,785,069
Sep 11, 20254.464.634.434.564.562.93%3,330,236
Sep 10, 20254.574.614.264.434.43-3.06%3,182,236
Sep 9, 20254.324.614.294.574.574.82%2,783,337
Sep 8, 20254.494.574.324.364.36-2.24%2,194,853
Sep 5, 20254.304.494.164.464.465.19%3,142,689
Sep 4, 20254.184.254.094.244.240.95%2,126,481
Sep 3, 20254.144.244.124.204.201.20%1,920,411
Sep 2, 20254.314.624.094.154.15-1.19%5,147,934
Aug 29, 20254.264.314.134.204.20-1.41%1,850,091
Aug 28, 20254.204.274.174.264.261.67%2,193,423
Aug 27, 20254.284.414.174.194.19-1.87%2,757,721
Aug 26, 20254.114.364.064.274.274.15%2,739,010
Aug 25, 20254.214.234.084.104.10-3.07%1,896,027
Aug 22, 20253.864.253.824.234.239.59%2,427,312
Aug 21, 20253.883.963.793.863.86-0.77%1,544,699
Aug 20, 20253.943.963.783.893.89-2.02%2,819,306
Aug 19, 20254.144.183.933.973.97-4.57%4,334,521
Aug 18, 20254.254.294.154.164.16-3.26%3,186,548
Aug 15, 20254.294.384.264.304.30-2,060,780
Aug 14, 20254.284.334.164.304.30-2.05%2,510,070
Aug 13, 20254.354.414.154.394.392.57%3,430,018
Aug 12, 20254.294.354.104.284.28-0.23%3,460,953
Aug 11, 20254.314.414.264.294.29-1.38%2,533,259
Aug 8, 20254.674.744.334.354.35-7.45%4,928,274
Aug 7, 20254.644.854.554.704.701.08%4,337,263
Aug 6, 20254.694.874.394.654.65-14.52%15,418,485
Aug 5, 20255.775.775.345.445.44-4.39%12,629,210
Aug 4, 20255.235.715.205.695.6911.13%5,186,332
Aug 1, 20255.245.294.975.125.12-6.06%4,306,447
Jul 31, 20255.105.495.005.455.459.11%4,119,927
Jul 30, 20255.135.274.995.005.00-3.01%2,966,354
Jul 29, 20255.495.555.065.155.15-5.33%3,233,822
Jul 28, 20255.605.635.325.445.44-0.37%2,199,543
Jul 25, 20255.335.515.185.465.461.30%3,005,339
Jul 24, 20255.365.685.255.395.390.75%3,379,535
Jul 23, 20255.485.485.285.355.35-0.74%1,748,505
Jul 22, 20255.495.534.885.395.39-2.80%5,076,594
Jul 21, 20255.395.865.395.555.553.26%4,957,434
Jul 18, 20255.195.555.185.375.373.27%3,706,820
Jul 17, 20255.265.405.135.205.20-3,045,717
Jul 16, 20255.265.315.035.205.200.19%2,380,652
Jul 15, 20255.355.375.155.195.19-2.81%2,853,348
Jul 14, 20255.125.405.095.345.345.12%4,377,660
Jul 11, 20255.355.355.045.085.08-5.93%4,023,798
Jul 10, 20255.615.645.305.405.40-2.53%4,212,982
Jul 9, 20255.715.845.535.545.54-1.95%3,238,545
Jul 8, 20255.955.975.535.655.65-4.88%4,580,623
Jul 7, 20256.036.255.685.945.94-1.49%5,564,402