Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
2.910
-0.070 (-2.35%)
At close: Mar 27, 2026, 4:00 PM EDT
2.970
+0.060 (2.06%)
After-hours: Mar 27, 2026, 7:54 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.94 | 3.05 | 2.87 | 2.91 | 2.91 | -2.35% | 1,766,473 |
| Mar 26, 2026 | 2.92 | 3.06 | 2.87 | 2.98 | 2.98 | 1.02% | 2,176,215 |
| Mar 25, 2026 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.34% | 2,323,696 |
| Mar 24, 2026 | 3.09 | 3.11 | 2.88 | 2.96 | 2.96 | -5.73% | 3,961,288 |
| Mar 23, 2026 | 3.15 | 3.24 | 3.09 | 3.14 | 3.14 | 0.64% | 1,648,178 |
| Mar 20, 2026 | 3.24 | 3.25 | 3.07 | 3.12 | 3.12 | -3.70% | 2,869,752 |
| Mar 19, 2026 | 3.20 | 3.38 | 3.15 | 3.24 | 3.24 | -0.61% | 2,616,923 |
| Mar 18, 2026 | 3.44 | 3.52 | 3.25 | 3.26 | 3.26 | -5.78% | 3,264,700 |
| Mar 17, 2026 | 3.60 | 3.70 | 3.46 | 3.46 | 3.46 | -4.42% | 1,929,731 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | 1.69% | 1,379,379 |
| Mar 13, 2026 | 3.67 | 3.74 | 3.51 | 3.56 | 3.56 | -3.00% | 1,981,925 |
| Mar 12, 2026 | 3.73 | 3.79 | 3.62 | 3.67 | 3.67 | -2.65% | 2,033,409 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 1,783,127 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -3.26% | 2,031,245 |
| Mar 9, 2026 | 4.01 | 4.05 | 3.85 | 3.99 | 3.99 | -2.68% | 1,747,803 |
| Mar 6, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | 4.10 | -3.53% | 1,352,818 |
| Mar 5, 2026 | 4.25 | 4.41 | 4.18 | 4.25 | 4.25 | -0.93% | 1,922,239 |
| Mar 4, 2026 | 4.23 | 4.41 | 4.19 | 4.29 | 4.29 | 2.39% | 1,491,853 |
| Mar 3, 2026 | 3.95 | 4.30 | 3.93 | 4.19 | 4.19 | 2.20% | 2,159,310 |
| Mar 2, 2026 | 3.95 | 4.18 | 3.85 | 4.10 | 4.10 | 0.99% | 2,315,023 |
| Feb 27, 2026 | 3.86 | 4.07 | 3.77 | 4.06 | 4.06 | 2.27% | 2,601,888 |
| Feb 26, 2026 | 3.92 | 4.00 | 3.82 | 3.97 | 3.97 | 2.32% | 3,344,805 |
| Feb 25, 2026 | 4.09 | 4.16 | 3.72 | 3.88 | 3.88 | -5.13% | 4,439,628 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 0.74% | 2,513,092 |
| Feb 23, 2026 | 4.19 | 4.20 | 4.02 | 4.06 | 4.06 | -3.56% | 2,163,931 |
| Feb 20, 2026 | 4.07 | 4.36 | 4.01 | 4.21 | 4.21 | 2.43% | 2,583,325 |
| Feb 19, 2026 | 4.03 | 4.24 | 3.93 | 4.11 | 4.11 | 1.73% | 2,401,292 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.01 | 4.04 | 4.04 | - | 2,627,840 |
| Feb 17, 2026 | 4.12 | 4.15 | 3.85 | 4.04 | 4.04 | -3.58% | 2,989,984 |
| Feb 13, 2026 | 4.21 | 4.38 | 4.15 | 4.19 | 4.19 | - | 1,788,124 |
| Feb 12, 2026 | 4.36 | 4.42 | 4.12 | 4.19 | 4.19 | -3.90% | 2,826,952 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.22 | 4.36 | 4.36 | -6.64% | 3,713,323 |
| Feb 10, 2026 | 4.50 | 4.80 | 4.42 | 4.67 | 4.67 | 5.66% | 4,374,185 |
| Feb 9, 2026 | 4.13 | 4.50 | 3.97 | 4.42 | 4.42 | 6.51% | 3,983,973 |
| Feb 6, 2026 | 4.35 | 4.43 | 4.11 | 4.15 | 4.15 | -2.01% | 4,743,999 |
| Feb 5, 2026 | 4.51 | 4.58 | 4.15 | 4.24 | 4.24 | -9.70% | 5,617,780 |
| Feb 4, 2026 | 5.90 | 6.19 | 4.61 | 4.69 | 4.69 | -5.06% | 14,993,409 |
| Feb 3, 2026 | 5.05 | 5.09 | 4.72 | 4.94 | 4.94 | -1.98% | 8,870,635 |
| Feb 2, 2026 | 5.25 | 5.29 | 4.94 | 5.04 | 5.04 | -3.45% | 4,162,848 |
| Jan 30, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -3.51% | 2,788,824 |
| Jan 29, 2026 | 5.45 | 5.49 | 5.12 | 5.41 | 5.41 | -1.10% | 3,124,893 |
| Jan 28, 2026 | 5.52 | 5.73 | 5.39 | 5.47 | 5.47 | 0.37% | 2,456,834 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.21 | 5.45 | 5.45 | 0.65% | 2,240,973 |
| Jan 26, 2026 | 5.30 | 5.54 | 5.18 | 5.42 | 5.42 | 2.75% | 2,062,411 |
| Jan 23, 2026 | 5.17 | 5.48 | 5.06 | 5.27 | 5.27 | 1.93% | 1,748,373 |
| Jan 22, 2026 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -0.39% | 1,652,338 |
| Jan 21, 2026 | 5.51 | 5.65 | 5.04 | 5.19 | 5.19 | -5.64% | 4,309,642 |
| Jan 20, 2026 | 4.80 | 5.52 | 4.78 | 5.50 | 5.50 | 10.22% | 4,373,407 |
| Jan 16, 2026 | 5.30 | 5.46 | 4.96 | 4.99 | 4.99 | -5.31% | 3,032,498 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.21 | 5.27 | 5.27 | 0.57% | 2,497,382 |