Digital Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.20	10.20	8.45	8.87	8.87	-16.08%	6,606,538
Oct 29, 2026	9.99	10.67	9.90	10.57	10.57	6.66%	2,656,002
Oct 28, 2026	10.18	10.36	9.71	9.91	9.91	-2.56%	2,950,359
Oct 27, 2026	9.66	10.27	9.65	10.17	10.17	5.72%	1,733,823
Oct 26, 2026	9.90	9.91	9.52	9.62	9.62	-2.43%	1,587,517
Oct 23, 2026	9.81	10.09	9.68	9.86	9.86	-1.05%	1,495,061
Oct 22, 2026	10.38	10.72	9.80	9.97	9.97	-4.27%	2,325,818
Oct 21, 2026	9.95	10.53	9.92	10.41	10.41	6.22%	2,076,259
Oct 20, 2026	9.54	9.96	9.51	9.80	9.80	2.40%	1,449,302
Oct 19, 2026	9.65	9.77	9.18	9.57	9.57	0.10%	2,652,348
Oct 16, 2026	10.55	10.80	9.54	9.56	9.56	-9.30%	2,425,445
Oct 15, 2026	9.52	10.55	9.45	10.54	10.54	10.71%	2,396,712
Oct 14, 2026	10.20	10.36	9.49	9.52	9.52	-8.11%	2,625,289
Oct 13, 2026	10.51	10.67	10.29	10.36	10.36	-1.99%	1,179,780
Oct 12, 2026	10.42	10.73	10.40	10.57	10.57	1.34%	1,823,828
Oct 9, 2026	10.90	10.96	10.25	10.43	10.43	-3.25%	1,939,267
Oct 8, 2026	10.50	11.19	10.50	10.78	10.78	1.41%	3,129,485
Oct 7, 2026	10.30	10.75	10.28	10.63	10.63	1.33%	3,107,973
Oct 6, 2026	11.20	11.53	10.30	10.49	10.49	-6.42%	3,330,726
Oct 5, 2026	11.10	11.62	11.06	11.21	11.21	0.36%	2,540,136
Oct 2, 2026	11.75	11.97	11.16	11.17	11.17	-3.29%	2,792,269
Oct 1, 2026	11.64	11.92	11.09	11.55	11.55	4.05%	3,855,347
Sep 30, 2026	11.69	11.94	10.89	11.10	11.10	-4.68%	5,264,509
Sep 29, 2026	11.22	11.65	11.08	11.65	11.65	3.79%	2,763,411
Sep 28, 2026	11.00	11.37	10.61	11.22	11.22	0.99%	2,874,635
Sep 25, 2026	10.90	11.75	10.75	11.11	11.11	2.11%	3,601,350
Sep 24, 2026	11.33	11.37	10.38	10.88	10.88	-5.72%	4,271,448
Sep 23, 2026	12.24	12.28	11.50	11.54	11.54	-5.33%	2,582,855
Sep 22, 2026	12.24	12.30	11.50	12.19	12.19	1.16%	2,347,748
Sep 21, 2026	10.77	12.24	10.75	12.05	12.05	13.04%	3,484,111
Sep 18, 2026	10.96	11.25	10.51	10.66	10.66	-2.74%	3,533,596
Sep 17, 2026	11.00	11.41	10.75	10.96	10.96	1.11%	2,588,851
Sep 16, 2026	11.30	11.40	10.62	10.84	10.84	-4.75%	2,222,272
Sep 15, 2026	11.51	12.00	11.26	11.38	11.38	-2.94%	2,335,528
Sep 14, 2026	11.75	11.94	11.40	11.73	11.73	-0.72%	2,497,026
Sep 11, 2026	11.88	12.19	11.70	11.81	11.81	0.08%	2,564,239
Sep 10, 2026	10.86	11.85	10.76	11.80	11.80	6.69%	3,096,257
Sep 9, 2026	11.35	11.61	10.97	11.06	11.06	-2.12%	2,111,942
Sep 8, 2026	10.63	11.40	10.45	11.30	11.30	5.51%	2,672,420
Sep 4, 2026	10.75	11.00	10.49	10.71	10.71	-1.56%	2,003,209
Sep 3, 2026	10.00	10.94	9.95	10.88	10.88	11.25%	3,126,169
Sep 2, 2026	9.95	10.05	9.75	9.78	9.78	-2.20%	2,321,666
Sep 1, 2026	10.50	10.50	9.92	10.00	10.00	-7.06%	2,561,223
Aug 31, 2026	10.90	11.19	10.50	10.76	10.76	-2.98%	4,046,322
Aug 28, 2026	11.34	11.71	11.02	11.09	11.09	-3.06%	2,696,684
Aug 27, 2026	11.08	11.62	11.00	11.44	11.44	5.54%	3,347,470
Aug 26, 2026	10.58	11.25	10.58	10.84	10.84	0.09%	2,546,614
Aug 25, 2026	10.72	10.89	10.43	10.83	10.83	0.84%	1,778,809
Aug 24, 2026	10.68	11.08	10.54	10.74	10.74	-1.20%	1,969,545
Aug 21, 2026	10.71	11.00	10.63	10.87	10.87	1.49%	1,874,748