Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
5.73
+0.47 (8.94%)
At close: Jun 27, 2025, 4:00 PM
5.79
+0.06 (1.05%)
After-hours: Jun 27, 2025, 6:26 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.30 | 5.91 | 5.23 | 5.73 | 5.73 | 8.94% | 9,745,251 |
| Jun 26, 2025 | 5.16 | 5.36 | 4.97 | 5.26 | 5.26 | 1.35% | 4,467,344 |
| Jun 25, 2025 | 5.51 | 5.71 | 5.17 | 5.19 | 5.19 | -5.81% | 6,565,485 |
| Jun 24, 2025 | 5.32 | 5.78 | 5.17 | 5.51 | 5.51 | 7.41% | 9,797,888 |
| Jun 23, 2025 | 5.61 | 5.67 | 5.03 | 5.13 | 5.13 | -10.86% | 9,097,140 |
| Jun 20, 2025 | 6.84 | 6.86 | 5.72 | 5.76 | 5.76 | -14.61% | 13,034,799 |
| Jun 18, 2025 | 7.68 | 7.77 | 6.56 | 6.74 | 6.74 | -10.61% | 26,477,194 |
| Jun 17, 2025 | 5.54 | 7.77 | 5.20 | 7.54 | 7.54 | 56.76% | 77,088,863 |
| Jun 16, 2025 | 4.90 | 5.05 | 4.55 | 4.81 | 4.81 | 2.78% | 10,904,543 |
| Jun 13, 2025 | 4.79 | 4.96 | 4.64 | 4.68 | 4.68 | -6.02% | 3,900,522 |
| Jun 12, 2025 | 5.10 | 5.23 | 4.94 | 4.98 | 4.98 | -4.05% | 3,670,143 |
| Jun 11, 2025 | 5.29 | 5.46 | 5.09 | 5.19 | 5.19 | -1.14% | 3,324,585 |
| Jun 10, 2025 | 5.16 | 5.36 | 5.07 | 5.25 | 5.25 | 2.74% | 3,224,859 |
| Jun 9, 2025 | 5.67 | 5.68 | 5.05 | 5.11 | 5.11 | -8.91% | 5,024,837 |
| Jun 6, 2025 | 5.05 | 5.73 | 5.00 | 5.61 | 5.61 | 11.98% | 7,405,097 |
| Jun 5, 2025 | 4.38 | 5.39 | 4.38 | 5.01 | 5.01 | 13.09% | 9,309,289 |
| Jun 4, 2025 | 4.53 | 4.59 | 4.15 | 4.43 | 4.43 | -3.28% | 4,869,303 |
| Jun 3, 2025 | 4.79 | 4.85 | 4.46 | 4.58 | 4.58 | -4.48% | 3,207,693 |
| Jun 2, 2025 | 4.67 | 4.89 | 4.38 | 4.80 | 4.80 | 1.59% | 2,863,595 |
| May 30, 2025 | 4.80 | 4.81 | 4.31 | 4.72 | 4.72 | -2.28% | 4,464,968 |
| May 29, 2025 | 4.69 | 5.19 | 4.48 | 4.83 | 4.83 | 6.15% | 7,785,562 |
| May 28, 2025 | 4.56 | 4.66 | 4.25 | 4.55 | 4.55 | - | 2,548,944 |
| May 27, 2025 | 4.51 | 4.65 | 4.37 | 4.55 | 4.55 | 4.36% | 3,032,816 |
| May 23, 2025 | 4.22 | 4.51 | 4.18 | 4.36 | 4.36 | -1.58% | 2,283,924 |
| May 22, 2025 | 4.08 | 4.46 | 4.05 | 4.43 | 4.43 | 6.75% | 2,165,540 |
| May 21, 2025 | 4.52 | 4.58 | 4.07 | 4.15 | 4.15 | -10.37% | 3,580,296 |
| May 20, 2025 | 4.62 | 4.93 | 4.47 | 4.63 | 4.63 | -0.22% | 2,918,177 |
| May 19, 2025 | 4.40 | 4.67 | 4.35 | 4.64 | 4.64 | 0.43% | 2,602,980 |
| May 16, 2025 | 4.47 | 4.64 | 4.45 | 4.62 | 4.62 | 3.59% | 1,823,389 |
| May 15, 2025 | 4.66 | 4.72 | 4.31 | 4.46 | 4.46 | -5.31% | 2,999,277 |
| May 14, 2025 | 4.40 | 4.76 | 4.32 | 4.71 | 4.71 | 6.56% | 4,155,829 |
| May 13, 2025 | 4.40 | 4.53 | 4.28 | 4.42 | 4.42 | 1.14% | 2,264,272 |
| May 12, 2025 | 4.50 | 4.64 | 4.30 | 4.37 | 4.37 | 5.05% | 3,321,778 |
| May 9, 2025 | 4.10 | 4.38 | 4.09 | 4.16 | 4.16 | 0.73% | 3,567,510 |
| May 8, 2025 | 3.73 | 4.26 | 3.73 | 4.13 | 4.13 | 14.40% | 6,313,352 |
| May 7, 2025 | 3.10 | 3.62 | 3.10 | 3.61 | 3.61 | 16.83% | 5,258,014 |
| May 6, 2025 | 2.95 | 3.11 | 2.91 | 3.09 | 3.09 | 2.32% | 1,764,687 |
| May 5, 2025 | 3.01 | 3.09 | 2.96 | 3.02 | 3.02 | -2.58% | 1,670,781 |
| May 2, 2025 | 3.08 | 3.24 | 3.05 | 3.10 | 3.10 | 2.99% | 1,939,712 |
| May 1, 2025 | 3.09 | 3.13 | 3.00 | 3.01 | 3.01 | 0.33% | 1,607,027 |
| Apr 30, 2025 | 3.00 | 3.04 | 2.87 | 3.00 | 3.00 | -5.36% | 2,720,629 |
| Apr 29, 2025 | 3.25 | 3.37 | 3.16 | 3.17 | 3.17 | -3.35% | 1,873,403 |
| Apr 28, 2025 | 3.42 | 3.48 | 3.20 | 3.28 | 3.28 | -3.24% | 1,896,761 |
| Apr 25, 2025 | 3.38 | 3.58 | 3.31 | 3.39 | 3.39 | 0.30% | 2,548,479 |
| Apr 24, 2025 | 3.15 | 3.41 | 3.08 | 3.38 | 3.38 | 8.68% | 2,474,988 |
| Apr 23, 2025 | 3.16 | 3.34 | 3.07 | 3.11 | 3.11 | 3.84% | 2,616,695 |
| Apr 22, 2025 | 2.97 | 3.16 | 2.92 | 3.00 | 3.00 | 2.57% | 2,219,313 |
| Apr 21, 2025 | 3.00 | 3.06 | 2.78 | 2.92 | 2.92 | -6.41% | 2,292,320 |
| Apr 17, 2025 | 2.87 | 3.18 | 2.82 | 3.12 | 3.12 | 9.09% | 3,014,705 |
| Apr 16, 2025 | 2.76 | 3.00 | 2.74 | 2.86 | 2.86 | 1.42% | 2,932,733 |