NASDAQ : APPS
Digital Turbine, Inc. — Price history
Technology · Software - Application · United States
Last price 8.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digital Turbine, Inc. (APPS) closed at 8.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.94 | 9.31 | 8.43 | 8.46 | 3,951,179 | -4.62% |
| 2026-10-30 | 10.2 | 10.2 | 8.45 | 8.87 | 6,606,548 | -16.08% |
| 2026-10-29 | 9.99 | 10.67 | 9.9 | 10.57 | 2,656,002 | +6.66% |
| 2026-10-28 | 10.18 | 10.36 | 9.71 | 9.91 | 2,950,359 | -2.56% |
| 2026-10-27 | 9.66 | 10.27 | 9.65 | 10.17 | 1,733,823 | +5.72% |
| 2026-10-26 | 9.9 | 9.91 | 9.52 | 9.62 | 1,587,517 | -2.43% |
| 2026-10-23 | 9.81 | 10.09 | 9.68 | 9.86 | 1,495,061 | -1.05% |
| 2026-10-22 | 10.375 | 10.72 | 9.795 | 9.965 | 2,325,818 | -4.27% |
| 2026-10-21 | 9.95 | 10.53 | 9.923 | 10.41 | 2,076,259 | +6.22% |
| 2026-10-20 | 9.54 | 9.96 | 9.505 | 9.8 | 1,449,302 | +2.40% |
| 2026-10-19 | 9.65 | 9.772 | 9.18 | 9.57 | 2,652,348 | +0.10% |
| 2026-10-16 | 10.55 | 10.8 | 9.535 | 9.56 | 2,425,445 | -9.30% |
| 2026-10-15 | 9.52 | 10.55 | 9.45 | 10.54 | 2,396,712 | +10.71% |
| 2026-10-14 | 10.2 | 10.36 | 9.487 | 9.52 | 2,625,289 | -8.11% |
| 2026-10-13 | 10.505 | 10.665 | 10.29 | 10.36 | 1,179,780 | -1.99% |
| 2026-10-12 | 10.42 | 10.73 | 10.395 | 10.57 | 1,823,828 | +1.34% |
| 2026-10-09 | 10.9 | 10.959 | 10.253 | 10.43 | 1,939,267 | -3.25% |
| 2026-10-08 | 10.5 | 11.19 | 10.5 | 10.78 | 3,129,485 | +1.41% |
| 2026-10-07 | 10.302 | 10.75 | 10.28 | 10.63 | 3,107,973 | +1.33% |
| 2026-10-06 | 11.2 | 11.53 | 10.302 | 10.49 | 3,330,726 | -6.42% |
| 2026-10-05 | 11.1 | 11.62 | 11.06 | 11.21 | 2,540,136 | +0.36% |
| 2026-10-02 | 11.75 | 11.965 | 11.16 | 11.17 | 2,792,269 | -3.29% |
| 2026-10-01 | 11.64 | 11.92 | 11.09 | 11.55 | 3,855,347 | +4.05% |
| 2026-09-30 | 11.69 | 11.94 | 10.89 | 11.1 | 5,264,509 | -4.68% |
| 2026-09-29 | 11.22 | 11.65 | 11.08 | 11.645 | 2,763,411 | +3.79% |
| 2026-09-28 | 11 | 11.365 | 10.614 | 11.22 | 2,874,635 | +0.99% |
| 2026-09-25 | 10.9 | 11.75 | 10.75 | 11.11 | 3,601,350 | +2.11% |
| 2026-09-24 | 11.33 | 11.365 | 10.38 | 10.88 | 4,271,448 | -5.72% |
| 2026-09-23 | 12.24 | 12.28 | 11.5 | 11.54 | 2,582,855 | -5.33% |
| 2026-09-22 | 12.24 | 12.3 | 11.5 | 12.19 | 2,347,748 | +1.16% |
| 2026-09-21 | 10.765 | 12.24 | 10.75 | 12.05 | 3,484,111 | +13.04% |
| 2026-09-18 | 10.96 | 11.25 | 10.51 | 10.66 | 3,533,596 | -2.74% |
| 2026-09-17 | 11 | 11.41 | 10.75 | 10.96 | 2,588,851 | +1.11% |
| 2026-09-16 | 11.3 | 11.4 | 10.62 | 10.84 | 2,222,272 | -4.75% |
| 2026-09-15 | 11.51 | 12 | 11.26 | 11.38 | 2,335,528 | -2.94% |
| 2026-09-14 | 11.75 | 11.94 | 11.4 | 11.725 | 2,497,026 | -0.72% |
| 2026-09-11 | 11.875 | 12.19 | 11.698 | 11.81 | 2,564,239 | +0.08% |
| 2026-09-10 | 10.86 | 11.85 | 10.76 | 11.8 | 3,096,257 | +6.69% |
| 2026-09-09 | 11.35 | 11.61 | 10.97 | 11.06 | 2,111,942 | -2.12% |
| 2026-09-08 | 10.63 | 11.4 | 10.45 | 11.3 | 2,672,420 | +5.51% |
| 2026-09-04 | 10.75 | 11 | 10.49 | 10.71 | 2,003,209 | -1.56% |
| 2026-09-03 | 10 | 10.935 | 9.95 | 10.88 | 3,126,169 | +11.25% |
| 2026-09-02 | 9.95 | 10.05 | 9.75 | 9.78 | 2,321,666 | -2.20% |
| 2026-09-01 | 10.5 | 10.5 | 9.92 | 10 | 2,561,223 | -7.06% |
| 2026-08-31 | 10.9 | 11.19 | 10.5 | 10.76 | 4,046,322 | -2.98% |
| 2026-08-28 | 11.34 | 11.71 | 11.02 | 11.09 | 2,696,684 | -3.06% |
| 2026-08-27 | 11.08 | 11.615 | 11 | 11.44 | 3,347,470 | +5.54% |
| 2026-08-26 | 10.58 | 11.25 | 10.58 | 10.84 | 2,546,614 | +0.09% |
| 2026-08-25 | 10.72 | 10.89 | 10.43 | 10.83 | 1,778,809 | +0.84% |
| 2026-08-24 | 10.68 | 11.08 | 10.54 | 10.74 | 1,969,545 | -1.20% |
| 2026-08-21 | 10.71 | 11 | 10.625 | 10.87 | 1,874,748 | +1.49% |
| 2026-08-20 | 11.07 | 11.155 | 10.68 | 10.71 | 1,945,754 | -4.63% |
| 2026-08-19 | 11.995 | 12.09 | 11.13 | 11.23 | 3,049,473 | -7.34% |
| 2026-08-18 | 11.94 | 12.63 | 11.75 | 12.12 | 2,516,422 | -0.98% |
| 2026-08-17 | 12.32 | 12.79 | 12.061 | 12.24 | 2,228,331 | -1.61% |
| 2026-08-14 | 12.67 | 12.9 | 12.27 | 12.44 | 2,978,422 | -1.43% |
| 2026-08-13 | 12.53 | 12.915 | 12.48 | 12.62 | 2,923,224 | +1.69% |
| 2026-08-12 | 13.13 | 13.49 | 12.06 | 12.41 | 4,167,811 | -4.83% |
| 2026-08-11 | 14.4 | 14.51 | 13 | 13.04 | 3,636,588 | -9.38% |
| 2026-08-10 | 14.27 | 15.06 | 14.19 | 14.39 | 3,117,385 | +0.35% |
| 2026-08-07 | 14.37 | 15.335 | 13.75 | 14.34 | 4,644,301 | +0.49% |
| 2026-08-06 | 12.952 | 14.37 | 11.76 | 14.27 | 8,140,905 | +8.35% |
| 2026-08-05 | 11.95 | 14.1 | 11.9 | 13.17 | 20,736,343 | +38.49% |
| 2026-08-04 | 9.31 | 9.73 | 9.01 | 9.51 | 7,678,118 | +5.67% |
| 2026-08-03 | 8.265 | 9 | 8.24 | 9 | 3,707,273 | +11.66% |
| 2026-07-31 | 8.29 | 8.695 | 7.845 | 8.06 | 2,366,594 | -1.59% |
| 2026-07-30 | 8.24 | 8.38 | 7.94 | 8.19 | 2,033,340 | +0.86% |
| 2026-07-29 | 8.49 | 8.735 | 8.08 | 8.12 | 2,162,874 | -4.02% |
| 2026-07-28 | 8.47 | 8.72 | 8.13 | 8.46 | 1,811,018 | -1.51% |
| 2026-07-27 | 8.63 | 8.88 | 8.42 | 8.59 | 2,285,696 | +1.66% |
| 2026-07-24 | 8.14 | 8.71 | 8.05 | 8.45 | 3,063,369 | +5.23% |
| 2026-07-23 | 8.4 | 8.58 | 8.03 | 8.03 | 2,022,944 | -5.42% |
| 2026-07-22 | 9.32 | 9.69 | 8.4 | 8.49 | 2,521,548 | -7.52% |
| 2026-07-21 | 8.745 | 9.19 | 8.63 | 9.18 | 3,258,958 | +10.07% |
| 2026-07-20 | 8.34 | 8.656 | 8.3 | 8.34 | 2,382,115 | +0.06% |
| 2026-07-17 | 8.35 | 8.52 | 8.02 | 8.335 | 2,905,337 | -3.42% |
| 2026-07-16 | 9.63 | 9.668 | 8.573 | 8.63 | 2,400,522 | -11.31% |
| 2026-07-15 | 9.97 | 10.03 | 9.33 | 9.73 | 1,838,551 | -0.92% |
| 2026-07-14 | 9.77 | 10.34 | 9.67 | 9.82 | 1,974,236 | -1.31% |
| 2026-07-13 | 10.58 | 10.681 | 9.855 | 9.95 | 2,090,906 | -5.78% |
| 2026-07-10 | 11.21 | 11.27 | 10.365 | 10.56 | 2,115,307 | -5.80% |
| 2026-07-09 | 10.37 | 11.44 | 10.311 | 11.21 | 3,324,593 | +6.76% |
| 2026-07-08 | 10.02 | 10.52 | 9.85 | 10.5 | 4,224,611 | +1.11% |
| 2026-07-07 | 11.15 | 11.6 | 10.38 | 10.385 | 4,994,957 | -7.11% |
| 2026-07-06 | 12.44 | 13.52 | 11.14 | 11.18 | 6,293,831 | -12.04% |
| 2026-07-02 | 13.34 | 13.6 | 12.57 | 12.71 | 6,019,560 | -4.51% |
| 2026-07-01 | 12.9 | 13.548 | 12.765 | 13.31 | 4,670,624 | +3.18% |
| 2026-06-30 | 12.82 | 13.44 | 12.74 | 12.9 | 7,048,433 | -0.08% |
| 2026-06-29 | 11.38 | 13.06 | 11.34 | 12.91 | 7,789,389 | +16.62% |
| 2026-06-26 | 10.04 | 11.215 | 9.9 | 11.07 | 9,085,963 | +8.96% |
| 2026-06-25 | 10.095 | 10.49 | 9.82 | 10.16 | 4,079,028 | +0.20% |
| 2026-06-24 | 9.335 | 10.375 | 9.13 | 10.14 | 6,585,913 | +9.50% |
| 2026-06-23 | 9.09 | 9.69 | 9.04 | 9.26 | 3,559,276 | +0.11% |
| 2026-06-22 | 8.47 | 9.295 | 8.416 | 9.25 | 4,840,637 | +7.43% |
| 2026-06-18 | 8.75 | 8.88 | 8.213 | 8.61 | 5,903,567 | -0.12% |
| 2026-06-17 | 9.355 | 9.54 | 8.585 | 8.62 | 5,590,897 | -8.30% |
| 2026-06-16 | 9.83 | 10.23 | 8.95 | 9.4 | 6,401,890 | -4.37% |
| 2026-06-15 | 9.92 | 10.245 | 9.53 | 9.83 | 5,385,716 | +0.72% |
| 2026-06-12 | 10.13 | 10.36 | 9.56 | 9.76 | 6,350,867 | -3.75% |
| 2026-06-11 | 10.22 | 10.605 | 9.804 | 10.14 | 7,662,919 | -0.78% |
| 2026-06-10 | 9.7 | 10.8 | 9.66 | 10.22 | 8,415,975 | +3.76% |
| 2026-06-09 | 9.35 | 10.395 | 9.2 | 9.85 | 11,142,802 | +5.35% |
| 2026-06-08 | 9.02 | 10.07 | 9 | 9.35 | 8,611,145 | +3.77% |
| 2026-06-05 | 9.19 | 9.63 | 8.67 | 9.01 | 7,170,508 | -3.33% |
| 2026-06-04 | 8.53 | 9.459 | 8.39 | 9.32 | 9,161,631 | +7.50% |
| 2026-06-03 | 8.55 | 8.79 | 8.09 | 8.67 | 5,784,185 | +1.40% |
| 2026-06-02 | 9 | 9.38 | 8.06 | 8.55 | 10,367,803 | -8.06% |
| 2026-06-01 | 8.87 | 9.8 | 8.78 | 9.3 | 13,189,655 | +5.92% |
| 2026-05-29 | 8.2 | 9.26 | 8.2 | 8.78 | 14,105,994 | +4.46% |
| 2026-05-28 | 6.68 | 8.545 | 6.39 | 8.405 | 21,743,917 | +25.82% |
| 2026-05-27 | 6.49 | 7.62 | 6.17 | 6.68 | 54,813,520 | +38.88% |
| 2026-05-26 | 4.64 | 4.98 | 4.52 | 4.81 | 12,384,551 | +5.71% |
| 2026-05-22 | 4.54 | 4.81 | 4.465 | 4.55 | 2,938,284 | +2.02% |
| 2026-05-21 | 4.545 | 4.68 | 4.45 | 4.46 | 3,149,821 | -1.98% |
| 2026-05-20 | 4.35 | 4.55 | 4.12 | 4.55 | 4,423,635 | +9.11% |
| 2026-05-19 | 4.06 | 4.575 | 3.97 | 4.17 | 6,227,412 | +2.96% |
| 2026-05-18 | 4.195 | 4.32 | 4 | 4.05 | 1,700,837 | -4.03% |
| 2026-05-15 | 4.12 | 4.325 | 4.1 | 4.22 | 2,478,368 | +0.24% |
| 2026-05-14 | 4.12 | 4.32 | 3.93 | 4.21 | 2,181,907 | +2.18% |
| 2026-05-13 | 3.93 | 4.265 | 3.85 | 4.12 | 4,075,153 | +6.46% |