Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
9.00
+0.94 (11.66%)
At close: Aug 3, 2026, 4:00 PM EDT
9.10
+0.10 (1.11%)
After-hours: Aug 3, 2026, 7:59 PM EDT
Digital Turbine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.27 | 9.00 | 8.24 | 9.00 | 9.00 | 11.66% | 3,673,523 |
| Jul 31, 2026 | 8.29 | 8.70 | 7.85 | 8.06 | 8.06 | -1.59% | 2,361,023 |
| Jul 30, 2026 | 8.24 | 8.38 | 7.94 | 8.19 | 8.19 | 0.86% | 2,027,638 |
| Jul 29, 2026 | 8.49 | 8.74 | 8.08 | 8.12 | 8.12 | -4.02% | 2,096,602 |
| Jul 28, 2026 | 8.47 | 8.72 | 8.13 | 8.46 | 8.46 | -1.51% | 1,797,555 |
| Jul 27, 2026 | 8.63 | 8.88 | 8.42 | 8.59 | 8.59 | 1.66% | 2,281,756 |
| Jul 24, 2026 | 8.14 | 8.71 | 8.05 | 8.45 | 8.45 | 5.23% | 3,059,522 |
| Jul 23, 2026 | 8.40 | 8.58 | 8.03 | 8.03 | 8.03 | -5.42% | 2,011,159 |
| Jul 22, 2026 | 9.32 | 9.69 | 8.40 | 8.49 | 8.49 | -7.52% | 2,497,714 |
| Jul 21, 2026 | 8.75 | 9.19 | 8.63 | 9.18 | 9.18 | 10.07% | 3,234,280 |
| Jul 20, 2026 | 8.34 | 8.66 | 8.30 | 8.34 | 8.34 | 0.06% | 2,375,917 |
| Jul 17, 2026 | 8.35 | 8.52 | 8.02 | 8.34 | 8.34 | -3.42% | 2,896,630 |
| Jul 16, 2026 | 9.63 | 9.67 | 8.57 | 8.63 | 8.63 | -11.31% | 2,386,066 |
| Jul 15, 2026 | 9.97 | 10.03 | 9.33 | 9.73 | 9.73 | -0.92% | 1,834,421 |
| Jul 14, 2026 | 9.77 | 10.34 | 9.67 | 9.82 | 9.82 | -1.31% | 1,946,688 |
| Jul 13, 2026 | 10.58 | 10.68 | 9.86 | 9.95 | 9.95 | -5.78% | 2,080,648 |
| Jul 10, 2026 | 11.21 | 11.27 | 10.37 | 10.56 | 10.56 | -5.80% | 2,108,068 |
| Jul 9, 2026 | 10.37 | 11.44 | 10.31 | 11.21 | 11.21 | 6.76% | 3,263,533 |
| Jul 8, 2026 | 10.02 | 10.52 | 9.85 | 10.50 | 10.50 | 1.11% | 4,216,894 |
| Jul 7, 2026 | 11.15 | 11.60 | 10.38 | 10.39 | 10.39 | -7.11% | 4,994,957 |
| Jul 6, 2026 | 12.44 | 13.52 | 11.14 | 11.18 | 11.18 | -12.04% | 6,293,831 |
| Jul 2, 2026 | 13.34 | 13.60 | 12.57 | 12.71 | 12.71 | -4.51% | 6,019,560 |
| Jul 1, 2026 | 12.90 | 13.55 | 12.77 | 13.31 | 13.31 | 3.18% | 4,670,624 |
| Jun 30, 2026 | 12.82 | 13.44 | 12.74 | 12.90 | 12.90 | -0.08% | 7,048,433 |
| Jun 29, 2026 | 11.38 | 13.06 | 11.34 | 12.91 | 12.91 | 16.62% | 7,789,389 |
| Jun 26, 2026 | 10.04 | 11.22 | 9.90 | 11.07 | 11.07 | 8.96% | 9,085,963 |
| Jun 25, 2026 | 10.10 | 10.49 | 9.82 | 10.16 | 10.16 | 0.20% | 4,079,028 |
| Jun 24, 2026 | 9.34 | 10.38 | 9.13 | 10.14 | 10.14 | 9.50% | 6,585,913 |
| Jun 23, 2026 | 9.09 | 9.69 | 9.04 | 9.26 | 9.26 | 0.11% | 3,559,276 |
| Jun 22, 2026 | 8.47 | 9.30 | 8.42 | 9.25 | 9.25 | 7.43% | 4,840,637 |
| Jun 18, 2026 | 8.75 | 8.88 | 8.21 | 8.61 | 8.61 | -0.12% | 5,903,567 |
| Jun 17, 2026 | 9.36 | 9.54 | 8.59 | 8.62 | 8.62 | -8.30% | 5,590,897 |
| Jun 16, 2026 | 9.83 | 10.23 | 8.95 | 9.40 | 9.40 | -4.37% | 6,401,890 |
| Jun 15, 2026 | 9.92 | 10.25 | 9.53 | 9.83 | 9.83 | 0.72% | 5,385,716 |
| Jun 12, 2026 | 10.13 | 10.36 | 9.56 | 9.76 | 9.76 | -3.75% | 6,350,867 |
| Jun 11, 2026 | 10.22 | 10.61 | 9.80 | 10.14 | 10.14 | -0.78% | 7,662,919 |
| Jun 10, 2026 | 9.70 | 10.80 | 9.66 | 10.22 | 10.22 | 3.76% | 8,415,975 |
| Jun 9, 2026 | 9.35 | 10.40 | 9.20 | 9.85 | 9.85 | 5.35% | 11,142,802 |
| Jun 8, 2026 | 9.02 | 10.07 | 9.00 | 9.35 | 9.35 | 3.77% | 8,611,145 |
| Jun 5, 2026 | 9.19 | 9.63 | 8.67 | 9.01 | 9.01 | -3.33% | 7,170,508 |
| Jun 4, 2026 | 8.53 | 9.46 | 8.39 | 9.32 | 9.32 | 7.50% | 9,161,631 |
| Jun 3, 2026 | 8.55 | 8.79 | 8.09 | 8.67 | 8.67 | 1.40% | 5,784,185 |
| Jun 2, 2026 | 9.00 | 9.38 | 8.06 | 8.55 | 8.55 | -8.06% | 10,367,803 |
| Jun 1, 2026 | 8.87 | 9.80 | 8.78 | 9.30 | 9.30 | 5.92% | 13,189,655 |
| May 29, 2026 | 8.20 | 9.26 | 8.20 | 8.78 | 8.78 | 4.46% | 14,105,994 |
| May 28, 2026 | 6.68 | 8.55 | 6.39 | 8.41 | 8.41 | 25.82% | 21,743,917 |
| May 27, 2026 | 6.49 | 7.62 | 6.17 | 6.68 | 6.68 | 38.88% | 54,813,520 |
| May 26, 2026 | 4.64 | 4.98 | 4.52 | 4.81 | 4.81 | 5.71% | 12,384,551 |
| May 22, 2026 | 4.54 | 4.81 | 4.47 | 4.55 | 4.55 | 2.02% | 2,938,284 |
| May 21, 2026 | 4.55 | 4.68 | 4.45 | 4.46 | 4.46 | -1.98% | 3,149,821 |