Skip to main content
Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
3.050
+0.280 (10.11%)
At close: Oct 7, 2024, 4:00 PM
3.180
+0.130 (4.26%)
After-hours: Oct 7, 2024, 7:59 PM EDT

Digital Turbine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20242.783.072.643.053.0510.11%5,216,676
Oct 4, 20242.782.852.722.772.772.97%1,379,167
Oct 3, 20242.752.802.672.692.69-2.89%1,481,019
Oct 2, 20242.792.892.762.772.77-1.42%1,624,403
Oct 1, 20243.063.082.772.812.81-8.47%3,074,074
Sep 30, 20243.123.253.063.073.07-2.23%1,780,032
Sep 27, 20243.073.303.023.143.144.67%3,640,342
Sep 26, 20242.803.052.763.003.0011.94%2,632,737
Sep 25, 20242.772.782.672.682.68-2.90%1,173,550
Sep 24, 20242.712.792.672.762.763.37%1,300,805
Sep 23, 20242.802.802.582.672.67-4.30%2,454,399
Sep 20, 20242.872.892.782.792.79-3.79%2,017,100
Sep 19, 20243.063.072.872.902.90-0.34%2,779,756
Sep 18, 20242.843.092.772.912.911.39%2,814,957
Sep 17, 20242.972.992.852.872.87-1.71%1,521,642
Sep 16, 20242.953.022.872.922.92-0.68%2,763,796
Sep 13, 20242.822.962.732.942.946.91%3,250,281
Sep 12, 20242.762.782.572.752.75-0.36%2,373,477
Sep 11, 20242.702.852.652.762.761.47%2,130,013
Sep 10, 20242.902.912.532.722.72-5.56%3,119,620
Sep 9, 20242.882.992.852.882.881.41%1,827,900
Sep 6, 20242.982.982.742.842.84-3.40%1,748,874
Sep 5, 20242.823.072.782.942.945.00%2,705,025
Sep 4, 20242.973.022.782.802.80-7.89%2,421,196
Sep 3, 20243.143.303.023.043.04-5.59%2,114,836
Aug 30, 20243.503.523.183.223.22-6.94%2,670,173
Aug 29, 20243.543.633.453.463.46-0.86%1,920,385
Aug 28, 20243.533.683.453.493.49-4.38%2,444,245
Aug 27, 20243.683.773.573.653.65-1.62%1,926,237
Aug 26, 20243.984.043.593.713.71-6.78%3,520,636
Aug 23, 20243.654.243.653.983.9810.25%4,030,246
Aug 22, 20243.933.973.523.613.61-8.84%3,618,155
Aug 21, 20244.114.183.803.963.96-2.46%4,900,690
Aug 20, 20244.204.623.994.064.06-2.87%6,224,108
Aug 19, 20243.694.353.604.184.1814.52%10,568,356
Aug 16, 20243.313.663.293.653.657.35%4,934,320
Aug 15, 20243.413.523.263.403.404.94%5,737,178
Aug 14, 20243.303.422.983.243.24-0.31%7,824,043
Aug 13, 20242.813.422.813.253.2515.66%9,765,544
Aug 12, 20243.223.252.792.812.81-9.94%5,775,120
Aug 9, 20242.873.132.613.123.128.33%13,771,766
Aug 8, 20242.092.882.092.882.8861.80%69,658,110
Aug 7, 20241.811.871.761.781.78-3,361,654
Aug 6, 20241.941.951.771.781.78-3.26%1,108,426
Aug 5, 20241.681.921.681.841.84-7.07%1,509,774
Aug 2, 20242.082.081.951.981.98-10.41%1,997,999
Aug 1, 20242.382.412.132.212.21-7.14%1,751,772
Jul 31, 20242.332.492.262.382.383.03%1,663,562
Jul 30, 20242.372.422.252.312.31-2.53%962,207
Jul 29, 20242.452.472.302.372.37-1,638,203
Jul 26, 20242.412.422.302.372.372.16%1,011,666
Jul 25, 20242.182.432.152.322.326.42%1,622,077
Jul 24, 20242.352.422.172.182.18-7.63%1,501,010
Jul 23, 20242.272.372.182.362.364.89%1,634,273
Jul 22, 20242.192.262.122.252.253.69%1,045,399
Jul 19, 20242.182.252.112.172.17-2.25%1,435,590
Jul 18, 20242.422.442.222.222.22-7.11%2,561,854
Jul 17, 20242.402.502.302.392.39-3.24%3,168,524
Jul 16, 20242.102.482.102.472.4719.32%4,236,942
Jul 15, 20242.172.182.062.072.07-2.82%2,184,281
Jul 12, 20242.102.252.092.132.136.50%4,015,153
Jul 11, 20241.752.031.752.002.0019.76%3,326,998
Jul 10, 20241.791.831.661.671.67-6.18%1,137,635
Jul 9, 20241.741.791.641.781.781.71%1,344,728
Jul 8, 20241.711.801.671.751.753.55%1,465,757
Jul 5, 20241.671.771.631.691.691.20%1,625,518
Jul 3, 20241.681.711.641.671.67-0.60%643,194
Jul 2, 20241.681.711.571.681.68-0.59%1,325,680
Jul 1, 20241.651.721.631.691.691.81%2,221,344
Jun 28, 20241.531.671.521.661.6611.41%5,064,402
Jun 27, 20241.401.501.391.491.494.93%1,011,958
Jun 26, 20241.431.451.401.421.42-0.70%931,877
Jun 25, 20241.501.501.431.431.43-5.30%1,372,133
Jun 24, 20241.431.581.431.511.513.42%1,942,352
Jun 21, 20241.421.471.401.461.463.55%1,773,175
Jun 20, 20241.441.451.391.411.41-2.08%1,511,988
Jun 18, 20241.501.521.431.441.44-5.26%2,362,399
Jun 17, 20241.471.541.471.521.523.40%1,246,520
Jun 14, 20241.511.531.461.471.47-4.55%2,091,284
Jun 13, 20241.641.641.521.541.54-4.35%1,550,622
Jun 12, 20241.641.791.611.611.611.90%3,097,447
Jun 11, 20241.501.601.451.581.584.64%2,307,646
Jun 10, 20241.581.591.501.511.51-5.63%2,480,075
Jun 7, 20241.641.651.571.601.60-3.03%2,436,618
Jun 6, 20241.701.711.641.651.65-2.94%1,657,897
Jun 5, 20241.611.701.571.701.705.59%1,617,467
Jun 4, 20241.731.731.601.611.61-8.00%2,557,700
Jun 3, 20241.932.021.721.751.75-7.41%3,845,319
May 31, 20241.952.181.871.891.89-2.58%5,045,944
May 30, 20241.871.961.801.941.944.30%2,605,123
May 29, 20242.002.071.801.861.86-16.96%7,524,505
May 28, 20242.162.342.122.242.244.67%4,448,968
May 24, 20242.192.252.112.142.14-2.28%1,562,146
May 23, 20242.352.352.132.192.19-6.41%3,132,856
May 22, 20242.302.362.302.342.34-1,268,516
May 21, 20242.352.432.272.342.34-1.27%1,167,440
May 20, 20242.472.542.332.372.37-4.82%1,333,407
May 17, 20242.612.612.462.492.49-3.86%1,469,515
May 16, 20242.562.632.512.592.591.17%1,322,599
May 15, 20242.452.612.402.562.568.47%2,675,545