Digital Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.71	11.00	10.63	10.87	10.87	1.49%	1,853,477
Aug 20, 2026	11.07	11.16	10.68	10.71	10.71	-4.63%	1,936,232
Aug 19, 2026	12.00	12.09	11.13	11.23	11.23	-7.34%	3,036,918
Aug 18, 2026	11.94	12.63	11.75	12.12	12.12	-0.98%	2,509,752
Aug 17, 2026	12.32	12.79	12.06	12.24	12.24	-1.61%	2,223,443
Aug 14, 2026	12.67	12.90	12.27	12.44	12.44	-1.43%	2,969,676
Aug 13, 2026	12.53	12.92	12.48	12.62	12.62	1.69%	2,919,057
Aug 12, 2026	13.13	13.49	12.06	12.41	12.41	-4.83%	4,156,025
Aug 11, 2026	14.40	14.51	13.00	13.04	13.04	-9.38%	3,602,578
Aug 10, 2026	14.27	15.06	14.19	14.39	14.39	0.35%	3,109,703
Aug 7, 2026	14.37	15.34	13.75	14.34	14.34	0.49%	4,632,410
Aug 6, 2026	12.95	14.37	11.76	14.27	14.27	8.35%	8,094,906
Aug 5, 2026	11.95	14.10	11.90	13.17	13.17	38.49%	20,635,733
Aug 4, 2026	9.31	9.73	9.01	9.51	9.51	5.67%	5,814,678
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