Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
12.71
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
12.69
-0.02 (-0.16%)
Pre-market: Jul 6, 2026, 8:54 AM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 13.34 | 13.60 | 12.57 | 12.71 | 12.71 | -4.51% | 5,988,665 |
| Jul 1, 2026 | 12.90 | 13.55 | 12.77 | 13.31 | 13.31 | 3.18% | 4,657,908 |
| Jun 30, 2026 | 12.82 | 13.44 | 12.74 | 12.90 | 12.90 | -0.08% | 7,037,703 |
| Jun 29, 2026 | 11.38 | 13.06 | 11.34 | 12.91 | 12.91 | 16.62% | 7,774,191 |
| Jun 26, 2026 | 10.04 | 11.22 | 9.90 | 11.07 | 11.07 | 8.96% | 8,919,435 |
| Jun 25, 2026 | 10.10 | 10.49 | 9.82 | 10.16 | 10.16 | 0.20% | 4,071,058 |
| Jun 24, 2026 | 9.34 | 10.38 | 9.13 | 10.14 | 10.14 | 9.50% | 6,554,251 |
| Jun 23, 2026 | 9.09 | 9.69 | 9.04 | 9.26 | 9.26 | 0.11% | 3,557,585 |
| Jun 22, 2026 | 8.47 | 9.30 | 8.42 | 9.25 | 9.25 | 7.43% | 4,802,970 |
| Jun 18, 2026 | 8.75 | 8.88 | 8.21 | 8.61 | 8.61 | -0.12% | 5,900,761 |
| Jun 17, 2026 | 9.36 | 9.54 | 8.59 | 8.62 | 8.62 | -8.30% | 5,549,786 |
| Jun 16, 2026 | 9.83 | 10.23 | 8.95 | 9.40 | 9.40 | -4.37% | 6,386,077 |
| Jun 15, 2026 | 9.92 | 10.25 | 9.53 | 9.83 | 9.83 | 0.72% | 5,362,136 |
| Jun 12, 2026 | 10.13 | 10.36 | 9.56 | 9.76 | 9.76 | -3.75% | 6,343,290 |
| Jun 11, 2026 | 10.22 | 10.61 | 9.80 | 10.14 | 10.14 | -0.78% | 7,644,821 |
| Jun 10, 2026 | 9.70 | 10.80 | 9.66 | 10.22 | 10.22 | 3.76% | 8,394,305 |
| Jun 9, 2026 | 9.35 | 10.40 | 9.20 | 9.85 | 9.85 | 5.35% | 11,120,990 |
| Jun 8, 2026 | 9.02 | 10.07 | 9.00 | 9.35 | 9.35 | 3.77% | 8,586,641 |
| Jun 5, 2026 | 9.19 | 9.63 | 8.67 | 9.01 | 9.01 | -3.33% | 7,149,728 |
| Jun 4, 2026 | 8.53 | 9.46 | 8.39 | 9.32 | 9.32 | 7.50% | 9,147,353 |
| Jun 3, 2026 | 8.55 | 8.79 | 8.09 | 8.67 | 8.67 | 1.40% | 5,754,645 |
| Jun 2, 2026 | 9.00 | 9.38 | 8.06 | 8.55 | 8.55 | -8.06% | 10,327,702 |
| Jun 1, 2026 | 8.87 | 9.80 | 8.78 | 9.30 | 9.30 | 5.92% | 13,162,945 |
| May 29, 2026 | 8.20 | 9.26 | 8.20 | 8.78 | 8.78 | 4.46% | 14,041,860 |
| May 28, 2026 | 6.68 | 8.55 | 6.39 | 8.41 | 8.41 | 25.82% | 21,590,473 |
| May 27, 2026 | 6.49 | 7.62 | 6.17 | 6.68 | 6.68 | 38.88% | 54,540,800 |
| May 26, 2026 | 4.64 | 4.98 | 4.52 | 4.81 | 4.81 | 5.71% | 7,746,742 |
| May 22, 2026 | 4.54 | 4.81 | 4.47 | 4.55 | 4.55 | 2.02% | 2,921,558 |
| May 21, 2026 | 4.55 | 4.68 | 4.45 | 4.46 | 4.46 | -1.98% | 3,142,091 |
| May 20, 2026 | 4.35 | 4.55 | 4.12 | 4.55 | 4.55 | 9.11% | 4,416,487 |
| May 19, 2026 | 4.06 | 4.58 | 3.97 | 4.17 | 4.17 | 2.96% | 6,218,463 |
| May 18, 2026 | 4.20 | 4.32 | 4.00 | 4.05 | 4.05 | -4.03% | 1,681,010 |
| May 15, 2026 | 4.12 | 4.33 | 4.10 | 4.22 | 4.22 | 0.24% | 2,478,368 |
| May 14, 2026 | 4.12 | 4.32 | 3.93 | 4.21 | 4.21 | 2.18% | 2,181,907 |
| May 13, 2026 | 3.93 | 4.27 | 3.85 | 4.12 | 4.12 | 6.46% | 4,075,153 |
| May 12, 2026 | 3.94 | 3.96 | 3.79 | 3.87 | 3.87 | -3.01% | 1,653,062 |
| May 11, 2026 | 4.00 | 4.07 | 3.92 | 3.99 | 3.99 | -1.24% | 1,461,471 |
| May 8, 2026 | 3.95 | 4.08 | 3.85 | 4.04 | 4.04 | 1.25% | 1,507,613 |
| May 7, 2026 | 4.03 | 4.08 | 3.90 | 3.99 | 3.99 | 0.25% | 1,568,457 |
| May 6, 2026 | 3.93 | 3.99 | 3.81 | 3.98 | 3.98 | 2.31% | 1,700,019 |
| May 5, 2026 | 3.96 | 4.01 | 3.85 | 3.89 | 3.89 | -1.52% | 1,772,896 |
| May 4, 2026 | 3.68 | 4.01 | 3.68 | 3.95 | 3.95 | 7.34% | 1,984,443 |
| May 1, 2026 | 3.56 | 3.69 | 3.51 | 3.68 | 3.68 | 4.25% | 942,821 |
| Apr 30, 2026 | 3.37 | 3.54 | 3.31 | 3.53 | 3.53 | 4.75% | 1,431,157 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.29 | 3.37 | 3.37 | -2.60% | 1,147,572 |
| Apr 28, 2026 | 3.53 | 3.57 | 3.44 | 3.46 | 3.46 | -3.08% | 1,719,204 |
| Apr 27, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 3.18% | 1,681,167 |
| Apr 24, 2026 | 3.45 | 3.52 | 3.33 | 3.46 | 3.46 | 0.29% | 2,412,206 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.43 | 3.45 | 3.45 | -7.01% | 1,392,182 |
| Apr 22, 2026 | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | 0.54% | 1,548,762 |