Digital Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	11.00	11.41	10.75	10.96	10.96	1.11%	2,588,148
Sep 16, 2026	11.30	11.40	10.62	10.84	10.84	-4.75%	2,211,164
Sep 15, 2026	11.51	12.00	11.26	11.38	11.38	-2.94%	2,327,101
Sep 14, 2026	11.75	11.94	11.40	11.73	11.73	-0.72%	2,494,947
Sep 11, 2026	11.88	12.19	11.70	11.81	11.81	0.08%	2,556,834
Sep 10, 2026	10.86	11.85	10.76	11.80	11.80	6.69%	3,088,524
Sep 9, 2026	11.35	11.61	10.97	11.06	11.06	-2.12%	2,109,618
Sep 8, 2026	10.63	11.40	10.45	11.30	11.30	5.51%	2,667,622
Sep 4, 2026	10.75	11.00	10.49	10.71	10.71	-1.56%	1,997,521
Sep 3, 2026	10.00	10.94	9.95	10.88	10.88	11.25%	3,120,645
Sep 2, 2026	9.95	10.05	9.75	9.78	9.78	-2.20%	2,319,045
Sep 1, 2026	10.50	10.50	9.92	10.00	10.00	-7.06%	2,549,193
Aug 31, 2026	10.90	11.19	10.50	10.76	10.76	-2.98%	4,018,773
Aug 28, 2026	11.34	11.71	11.02	11.09	11.09	-3.06%	2,688,530
Aug 27, 2026	11.08	11.62	11.00	11.44	11.44	5.54%	3,334,555
Aug 26, 2026	10.58	11.25	10.58	10.84	10.84	0.09%	2,518,647
Aug 25, 2026	10.72	10.89	10.43	10.83	10.83	0.84%	1,772,988
Aug 24, 2026	10.68	11.08	10.54	10.74	10.74	-1.20%	1,968,427
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