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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.446.526.216.26--2.64%1,452,375
Oct 28, 20256.796.796.436.436.43-4.46%1,331,349
Oct 27, 20256.876.926.696.736.731.05%1,572,573
Oct 24, 20256.596.886.536.666.663.90%1,693,198
Oct 23, 20256.226.476.136.416.413.05%1,689,476
Oct 22, 20256.596.656.076.226.22-6.89%2,568,446
Oct 21, 20256.246.756.146.686.686.20%1,824,438
Oct 20, 20256.516.646.266.296.29-2.48%2,287,486
Oct 17, 20256.746.756.376.456.45-7.86%4,515,047
Oct 16, 20257.377.686.977.007.00-3.85%3,928,030
Oct 15, 20256.717.336.687.287.2810.98%3,892,283
Oct 14, 20256.216.576.026.566.562.34%2,483,660
Oct 13, 20256.496.716.366.416.412.56%3,593,546
Oct 10, 20256.786.886.176.256.25-7.68%2,872,128
Oct 9, 20256.816.836.466.776.77-0.88%2,407,348
Oct 8, 20257.007.346.816.836.83-2.43%2,699,290
Oct 7, 20256.637.166.567.007.007.03%4,371,429
Oct 6, 20256.416.636.286.546.543.32%2,493,483
Oct 3, 20256.496.496.106.336.33-1.56%2,509,420
Oct 2, 20256.586.606.156.436.43-1.53%2,841,055
Oct 1, 20256.356.836.346.536.532.03%4,456,665
Sep 30, 20255.926.415.876.406.407.74%4,970,316
Sep 29, 20255.496.085.455.945.9410.00%4,037,109
Sep 26, 20255.255.435.195.405.402.66%2,141,648
Sep 25, 20255.145.295.065.265.26-1.50%2,692,353
Sep 24, 20255.445.465.225.345.34-2.73%2,438,801
Sep 23, 20255.525.765.435.495.490.55%2,924,716
Sep 22, 20255.415.555.315.465.46-1.09%2,503,153
Sep 19, 20255.335.635.285.525.523.37%3,989,027
Sep 18, 20255.345.505.275.345.342.89%3,309,439
Sep 17, 20255.345.465.035.195.19-2.81%4,716,772
Sep 16, 20255.025.394.955.345.346.16%4,187,424
Sep 15, 20254.705.204.705.035.038.87%4,844,128
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