Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
6.26
-0.17 (-2.64%)
At close: Oct 29, 2025, 4:00 PM EDT
6.24
-0.02 (-0.32%)
After-hours: Oct 29, 2025, 6:39 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.44 | 6.52 | 6.21 | 6.26 | - | -2.64% | 1,452,375 |
| Oct 28, 2025 | 6.79 | 6.79 | 6.43 | 6.43 | 6.43 | -4.46% | 1,331,349 |
| Oct 27, 2025 | 6.87 | 6.92 | 6.69 | 6.73 | 6.73 | 1.05% | 1,572,573 |
| Oct 24, 2025 | 6.59 | 6.88 | 6.53 | 6.66 | 6.66 | 3.90% | 1,693,198 |
| Oct 23, 2025 | 6.22 | 6.47 | 6.13 | 6.41 | 6.41 | 3.05% | 1,689,476 |
| Oct 22, 2025 | 6.59 | 6.65 | 6.07 | 6.22 | 6.22 | -6.89% | 2,568,446 |
| Oct 21, 2025 | 6.24 | 6.75 | 6.14 | 6.68 | 6.68 | 6.20% | 1,824,438 |
| Oct 20, 2025 | 6.51 | 6.64 | 6.26 | 6.29 | 6.29 | -2.48% | 2,287,486 |
| Oct 17, 2025 | 6.74 | 6.75 | 6.37 | 6.45 | 6.45 | -7.86% | 4,515,047 |
| Oct 16, 2025 | 7.37 | 7.68 | 6.97 | 7.00 | 7.00 | -3.85% | 3,928,030 |
| Oct 15, 2025 | 6.71 | 7.33 | 6.68 | 7.28 | 7.28 | 10.98% | 3,892,283 |
| Oct 14, 2025 | 6.21 | 6.57 | 6.02 | 6.56 | 6.56 | 2.34% | 2,483,660 |
| Oct 13, 2025 | 6.49 | 6.71 | 6.36 | 6.41 | 6.41 | 2.56% | 3,593,546 |
| Oct 10, 2025 | 6.78 | 6.88 | 6.17 | 6.25 | 6.25 | -7.68% | 2,872,128 |
| Oct 9, 2025 | 6.81 | 6.83 | 6.46 | 6.77 | 6.77 | -0.88% | 2,407,348 |
| Oct 8, 2025 | 7.00 | 7.34 | 6.81 | 6.83 | 6.83 | -2.43% | 2,699,290 |
| Oct 7, 2025 | 6.63 | 7.16 | 6.56 | 7.00 | 7.00 | 7.03% | 4,371,429 |
| Oct 6, 2025 | 6.41 | 6.63 | 6.28 | 6.54 | 6.54 | 3.32% | 2,493,483 |
| Oct 3, 2025 | 6.49 | 6.49 | 6.10 | 6.33 | 6.33 | -1.56% | 2,509,420 |
| Oct 2, 2025 | 6.58 | 6.60 | 6.15 | 6.43 | 6.43 | -1.53% | 2,841,055 |
| Oct 1, 2025 | 6.35 | 6.83 | 6.34 | 6.53 | 6.53 | 2.03% | 4,456,665 |
| Sep 30, 2025 | 5.92 | 6.41 | 5.87 | 6.40 | 6.40 | 7.74% | 4,970,316 |
| Sep 29, 2025 | 5.49 | 6.08 | 5.45 | 5.94 | 5.94 | 10.00% | 4,037,109 |
| Sep 26, 2025 | 5.25 | 5.43 | 5.19 | 5.40 | 5.40 | 2.66% | 2,141,648 |
| Sep 25, 2025 | 5.14 | 5.29 | 5.06 | 5.26 | 5.26 | -1.50% | 2,692,353 |
| Sep 24, 2025 | 5.44 | 5.46 | 5.22 | 5.34 | 5.34 | -2.73% | 2,438,801 |
| Sep 23, 2025 | 5.52 | 5.76 | 5.43 | 5.49 | 5.49 | 0.55% | 2,924,716 |
| Sep 22, 2025 | 5.41 | 5.55 | 5.31 | 5.46 | 5.46 | -1.09% | 2,503,153 |
| Sep 19, 2025 | 5.33 | 5.63 | 5.28 | 5.52 | 5.52 | 3.37% | 3,989,027 |
| Sep 18, 2025 | 5.34 | 5.50 | 5.27 | 5.34 | 5.34 | 2.89% | 3,309,439 |
| Sep 17, 2025 | 5.34 | 5.46 | 5.03 | 5.19 | 5.19 | -2.81% | 4,716,772 |
| Sep 16, 2025 | 5.02 | 5.39 | 4.95 | 5.34 | 5.34 | 6.16% | 4,187,424 |
| Sep 15, 2025 | 4.70 | 5.20 | 4.70 | 5.03 | 5.03 | 8.87% | 4,844,128 |
| Sep 12, 2025 | 4.57 | 4.77 | 4.48 | 4.62 | 4.62 | 1.32% | 3,785,069 |
| Sep 11, 2025 | 4.46 | 4.63 | 4.43 | 4.56 | 4.56 | 2.93% | 3,330,236 |
| Sep 10, 2025 | 4.57 | 4.61 | 4.26 | 4.43 | 4.43 | -3.06% | 3,182,236 |
| Sep 9, 2025 | 4.32 | 4.61 | 4.29 | 4.57 | 4.57 | 4.82% | 2,783,337 |
| Sep 8, 2025 | 4.49 | 4.57 | 4.32 | 4.36 | 4.36 | -2.24% | 2,194,853 |
| Sep 5, 2025 | 4.30 | 4.49 | 4.16 | 4.46 | 4.46 | 5.19% | 3,142,689 |
| Sep 4, 2025 | 4.18 | 4.25 | 4.09 | 4.24 | 4.24 | 0.95% | 2,126,481 |
| Sep 3, 2025 | 4.14 | 4.24 | 4.12 | 4.20 | 4.20 | 1.20% | 1,920,411 |
| Sep 2, 2025 | 4.31 | 4.62 | 4.09 | 4.15 | 4.15 | -1.19% | 5,147,934 |
| Aug 29, 2025 | 4.26 | 4.31 | 4.13 | 4.20 | 4.20 | -1.41% | 1,850,091 |
| Aug 28, 2025 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 1.67% | 2,193,423 |
| Aug 27, 2025 | 4.28 | 4.41 | 4.17 | 4.19 | 4.19 | -1.87% | 2,757,721 |
| Aug 26, 2025 | 4.11 | 4.36 | 4.06 | 4.27 | 4.27 | 4.15% | 2,739,010 |
| Aug 25, 2025 | 4.21 | 4.23 | 4.08 | 4.10 | 4.10 | -3.07% | 1,896,027 |
| Aug 22, 2025 | 3.86 | 4.25 | 3.82 | 4.23 | 4.23 | 9.59% | 2,427,312 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.79 | 3.86 | 3.86 | -0.77% | 1,544,699 |
| Aug 20, 2025 | 3.94 | 3.96 | 3.78 | 3.89 | 3.89 | -2.02% | 2,819,306 |