Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
5.19
-0.15 (-2.81%)
At close: Sep 17, 2025, 4:00 PM EDT
5.28
+0.09 (1.73%)
Pre-market: Sep 18, 2025, 5:42 AM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.49 | 5.55 | 5.06 | 5.15 | 5.15 | -5.33% | 3,233,822 |
| Jul 28, 2025 | 5.60 | 5.63 | 5.32 | 5.44 | 5.44 | -0.37% | 2,199,543 |
| Jul 25, 2025 | 5.33 | 5.51 | 5.18 | 5.46 | 5.46 | 1.30% | 3,005,339 |
| Jul 24, 2025 | 5.36 | 5.68 | 5.25 | 5.39 | 5.39 | 0.75% | 3,379,535 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.28 | 5.35 | 5.35 | -0.74% | 1,748,505 |
| Jul 22, 2025 | 5.49 | 5.53 | 4.88 | 5.39 | 5.39 | -2.80% | 5,076,594 |
| Jul 21, 2025 | 5.39 | 5.86 | 5.39 | 5.55 | 5.55 | 3.26% | 4,957,434 |
| Jul 18, 2025 | 5.19 | 5.55 | 5.18 | 5.37 | 5.37 | 3.27% | 3,706,820 |
| Jul 17, 2025 | 5.26 | 5.40 | 5.13 | 5.20 | 5.20 | - | 3,045,717 |
| Jul 16, 2025 | 5.26 | 5.31 | 5.03 | 5.20 | 5.20 | 0.19% | 2,380,652 |
| Jul 15, 2025 | 5.35 | 5.37 | 5.15 | 5.19 | 5.19 | -2.81% | 2,853,348 |
| Jul 14, 2025 | 5.12 | 5.40 | 5.09 | 5.34 | 5.34 | 5.12% | 4,377,660 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.04 | 5.08 | 5.08 | -5.93% | 4,023,798 |
| Jul 10, 2025 | 5.61 | 5.64 | 5.30 | 5.40 | 5.40 | -2.53% | 4,212,982 |
| Jul 9, 2025 | 5.71 | 5.84 | 5.53 | 5.54 | 5.54 | -1.95% | 3,238,545 |