Skip to main content
APPS logo

Digital Turbine, Inc.

APPSNASDAQTechnologySoftware - Application

$9.56Today:- (-)1Y +63.41%

As of Oct 16, 2026 close

Market cap
$1.27B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.74$15.34
Volume (live)
-
Avg. volume (3M)
2.80M

Digital Turbine (APPS) Historical Stock Prices

Analyze Digital Turbine (APPS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Digital Turbine (APPS) Interactive Price Chart

Interactive historical price chart showing Digital Turbine stock price movements and trends across multiple time periods.

Loading chart...

APPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
APPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.5510.809.549.569.562.43M
Oct 15, 20269.5210.559.4510.5410.542.40M
Oct 14, 202610.2010.369.499.529.522.63M
Oct 13, 202610.5110.6610.2910.3610.361.18M
Oct 12, 202610.4210.7310.3910.5710.571.82M
Oct 9, 202610.9010.9610.2510.4310.431.94M
Oct 8, 202610.5011.1910.5010.7810.783.13M
Oct 7, 202610.3010.7510.2810.6310.633.11M
Oct 6, 202611.2011.5310.3010.4910.493.33M
Oct 5, 202611.1011.6211.0611.2111.212.54M
Oct 2, 202611.7511.9611.1611.1711.172.79M
Oct 1, 202611.6411.9211.0911.5511.553.86M
Sep 30, 202611.6911.9410.8911.1011.105.26M
Sep 29, 202611.2211.6511.0811.6411.642.76M
Sep 28, 202611.0011.3710.6111.2211.222.87M
Sep 25, 202610.9011.7510.7511.1111.113.60M
Sep 24, 202611.3311.3710.3810.8810.884.27M
Sep 23, 202612.2412.2811.5011.5411.542.58M
Sep 22, 202612.2412.3011.5012.1912.192.35M
Sep 21, 202610.7712.2410.7512.0512.053.48M
Sep 18, 202610.9611.2510.5110.6610.663.53M
Sep 17, 202611.0011.4110.7510.9610.962.59M
Sep 16, 202611.3011.4010.6210.8410.842.22M
Sep 15, 202611.5112.0011.2611.3811.382.34M
Sep 14, 202611.7511.9411.4011.7211.722.50M
Sep 11, 202611.8812.1911.7011.8111.812.56M
Sep 10, 202610.8611.8510.7611.8011.803.10M
Sep 9, 202611.3511.6110.9711.0611.062.11M
Sep 8, 202610.6311.4010.4511.3011.302.67M
Sep 4, 202610.7511.0010.4910.7110.712.00M
Sep 3, 202610.0010.949.9510.8810.883.13M
Sep 2, 20269.9510.059.759.789.782.32M
Sep 1, 202610.5010.509.9210.0010.002.56M
Aug 31, 202610.9011.1910.5010.7610.764.05M
Aug 28, 202611.3411.7111.0211.0911.092.70M
Aug 27, 202611.0811.6211.0011.4411.443.35M
Aug 26, 202610.5811.2510.5810.8410.842.55M
Aug 25, 202610.7210.8910.4310.8310.831.78M
Aug 24, 202610.6811.0810.5410.7410.741.97M
Aug 21, 202610.7111.0010.6310.8710.871.87M
Aug 20, 202611.0711.1510.6810.7110.711.95M
Aug 19, 202611.9912.0911.1311.2311.233.05M
Aug 18, 202611.9412.6311.7512.1212.122.52M
Aug 17, 202612.3212.7912.0612.2412.242.23M
Aug 14, 202612.6712.9012.2712.4412.442.98M
Aug 13, 202612.5312.9112.4812.6212.622.92M
Aug 12, 202613.1313.4912.0612.4112.414.17M
Aug 11, 202614.4014.5113.0013.0413.043.64M
Aug 10, 202614.2715.0614.1914.3914.393.12M
Aug 7, 202614.3715.3413.7514.3414.344.64M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.