Digital Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.90	10.96	10.25	10.43	10.43	-3.25%	1,941,945
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
Aug 20, 2026	11.07	11.16	10.68	10.71	10.71	-4.63%	1,945,754
Aug 19, 2026	12.00	12.09	11.13	11.23	11.23	-7.34%	3,049,473
Aug 18, 2026	11.94	12.63	11.75	12.12	12.12	-0.98%	2,516,422
Aug 17, 2026	12.32	12.79	12.06	12.24	12.24	-1.61%	2,228,331
Aug 14, 2026	12.67	12.90	12.27	12.44	12.44	-1.43%	2,978,422
Aug 13, 2026	12.53	12.92	12.48	12.62	12.62	1.69%	2,923,224
Aug 12, 2026	13.13	13.49	12.06	12.41	12.41	-4.83%	4,167,812
Aug 11, 2026	14.40	14.51	13.00	13.04	13.04	-9.38%	3,636,588
Aug 10, 2026	14.27	15.06	14.19	14.39	14.39	0.35%	3,117,385
Aug 7, 2026	14.37	15.34	13.75	14.34	14.34	0.49%	4,644,301
Aug 6, 2026	12.95	14.37	11.76	14.27	14.27	8.35%	8,140,906
Aug 5, 2026	11.95	14.10	11.90	13.17	13.17	38.49%	20,736,343
Aug 4, 2026	9.31	9.73	9.01	9.51	9.51	5.67%	7,678,118
Aug 3, 2026	8.27	9.00	8.24	9.00	9.00	11.66%	3,707,273
Jul 31, 2026	8.29	8.70	7.85	8.06	8.06	-1.59%	2,366,594