Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
6.83
-0.17 (-2.43%)
At close: Oct 8, 2025, 4:00 PM EDT
6.85
+0.02 (0.30%)
After-hours: Oct 8, 2025, 5:37 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.00 | 7.34 | 6.81 | 6.83 | 6.83 | -2.43% | 2,694,811 |
| 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 |
| Aug 19, 2025 | 4.14 | 4.18 | 3.93 | 3.97 | 3.97 | -4.57% | 4,334,521 |
| Aug 18, 2025 | 4.25 | 4.29 | 4.15 | 4.16 | 4.16 | -3.26% | 3,186,548 |
| Aug 15, 2025 | 4.29 | 4.38 | 4.26 | 4.30 | 4.30 | - | 2,060,780 |
| Aug 14, 2025 | 4.28 | 4.33 | 4.16 | 4.30 | 4.30 | -2.05% | 2,510,070 |
| Aug 13, 2025 | 4.35 | 4.41 | 4.15 | 4.39 | 4.39 | 2.57% | 3,430,018 |
| Aug 12, 2025 | 4.29 | 4.35 | 4.10 | 4.28 | 4.28 | -0.23% | 3,460,953 |
| Aug 11, 2025 | 4.31 | 4.41 | 4.26 | 4.29 | 4.29 | -1.38% | 2,533,259 |
| Aug 8, 2025 | 4.67 | 4.74 | 4.33 | 4.35 | 4.35 | -7.45% | 4,928,274 |
| Aug 7, 2025 | 4.64 | 4.85 | 4.55 | 4.70 | 4.70 | 1.08% | 4,337,263 |
| Aug 6, 2025 | 4.69 | 4.87 | 4.39 | 4.65 | 4.65 | -14.52% | 15,418,485 |
| Aug 5, 2025 | 5.77 | 5.77 | 5.34 | 5.44 | 5.44 | -4.39% | 12,629,210 |
| Aug 4, 2025 | 5.23 | 5.71 | 5.20 | 5.69 | 5.69 | 11.13% | 5,186,332 |
| Aug 1, 2025 | 5.24 | 5.29 | 4.97 | 5.12 | 5.12 | -6.06% | 4,306,447 |
| Jul 31, 2025 | 5.10 | 5.49 | 5.00 | 5.45 | 5.45 | 9.11% | 4,119,927 |
| Jul 30, 2025 | 5.13 | 5.27 | 4.99 | 5.00 | 5.00 | -3.01% | 2,966,354 |