Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | - | - | - | - | - | - |
| Jan. 25, 2022 | 39.99 | 41.01 | 38.53 | 39.58 | 39.58 | 3,254,900 |
| Jan. 24, 2022 | 37.81 | 41.45 | 35.55 | 41.33 | 41.33 | 6,860,500 |
| Jan. 21, 2022 | 41.04 | 42.75 | 39.61 | 39.69 | 39.69 | 4,344,500 |
| Jan. 20, 2022 | 44.88 | 46.35 | 42.37 | 42.57 | 42.57 | 3,094,900 |
| Jan. 19, 2022 | 47.19 | 47.50 | 43.44 | 43.70 | 43.70 | 4,655,500 |
| Jan. 18, 2022 | 49.17 | 50.17 | 46.43 | 46.53 | 46.53 | 2,560,700 |
| Jan. 14, 2022 | 49.45 | 50.88 | 48.70 | 49.76 | 49.76 | 2,077,400 |
| Jan. 13, 2022 | 53.52 | 53.65 | 49.75 | 49.94 | 49.94 | 2,027,000 |
| Jan. 12, 2022 | 54.74 | 55.74 | 52.62 | 52.95 | 52.95 | 1,919,100 |
| Jan. 11, 2022 | 52.34 | 54.71 | 52.13 | 53.56 | 53.56 | 2,490,600 |
| Jan. 10, 2022 | 50.41 | 53.12 | 49.54 | 53.07 | 53.07 | 3,058,200 |
| Jan. 07, 2022 | 54.33 | 56.36 | 52.34 | 52.41 | 52.41 | 2,649,300 |
| Jan. 06, 2022 | 54.14 | 57.16 | 53.35 | 54.63 | 54.63 | 3,363,200 |
| Jan. 05, 2022 | 59.54 | 60.51 | 55.09 | 55.71 | 55.71 | 2,887,700 |
| Jan. 04, 2022 | 61.84 | 62.30 | 57.42 | 60.52 | 60.52 | 2,927,600 |
| Jan. 03, 2022 | 62.00 | 63.24 | 60.23 | 62.22 | 62.22 | 2,090,600 |
| Dec. 31, 2021 | 62.61 | 63.77 | 60.94 | 60.99 | 60.99 | 1,709,600 |
| Dec. 30, 2021 | 61.21 | 64.39 | 61.21 | 62.84 | 62.84 | 3,755,000 |
| Dec. 29, 2021 | 61.29 | 62.19 | 58.55 | 61.21 | 61.21 | 5,316,000 |
| Dec. 28, 2021 | 70.52 | 70.52 | 60.86 | 62.34 | 62.34 | 16,381,700 |
| Dec. 27, 2021 | 62.10 | 64.26 | 62.04 | 63.44 | 63.44 | 1,924,900 |
| Dec. 23, 2021 | 61.11 | 63.13 | 60.45 | 62.16 | 62.16 | 2,122,700 |
| Dec. 22, 2021 | 59.25 | 61.44 | 59.03 | 61.30 | 61.30 | 2,436,600 |
| Dec. 21, 2021 | 57.24 | 59.84 | 55.54 | 59.71 | 59.71 | 2,952,100 |
| Dec. 20, 2021 | 52.51 | 56.77 | 52.51 | 55.94 | 55.94 | 2,985,900 |
| Dec. 17, 2021 | 50.38 | 55.62 | 50.18 | 55.23 | 55.23 | 4,429,900 |
| Dec. 16, 2021 | 54.90 | 56.04 | 50.88 | 51.51 | 51.51 | 3,460,200 |
| Dec. 15, 2021 | 50.09 | 53.88 | 48.68 | 53.76 | 53.76 | 3,540,400 |
| Dec. 14, 2021 | 49.83 | 51.63 | 48.29 | 50.45 | 50.45 | 2,484,500 |
| Dec. 13, 2021 | 52.93 | 53.68 | 50.01 | 51.09 | 51.09 | 2,479,900 |
| Dec. 10, 2021 | 55.75 | 56.63 | 52.75 | 53.25 | 53.25 | 2,361,900 |
| Dec. 09, 2021 | 56.95 | 58.88 | 54.07 | 54.65 | 54.65 | 2,866,600 |
| Dec. 08, 2021 | 55.00 | 58.21 | 53.38 | 57.53 | 57.53 | 4,052,900 |
| Dec. 07, 2021 | 53.99 | 58.00 | 53.89 | 55.04 | 55.04 | 7,066,700 |
| Dec. 06, 2021 | 47.99 | 49.86 | 45.00 | 49.80 | 49.80 | 3,146,600 |
| Dec. 03, 2021 | 51.30 | 51.30 | 46.28 | 48.85 | 48.85 | 3,984,600 |
| Dec. 02, 2021 | 50.15 | 51.50 | 48.79 | 50.67 | 50.67 | 2,973,700 |
| Dec. 01, 2021 | 54.10 | 54.49 | 49.33 | 49.56 | 49.56 | 3,084,700 |
| Nov. 30, 2021 | 54.25 | 54.94 | 51.39 | 53.06 | 53.06 | 2,632,000 |
| Nov. 29, 2021 | 56.51 | 56.99 | 53.13 | 54.21 | 54.21 | 2,376,000 |
| Nov. 26, 2021 | 55.90 | 57.89 | 54.20 | 54.87 | 54.87 | 2,127,900 |
| Nov. 24, 2021 | 55.37 | 57.62 | 54.66 | 56.34 | 56.34 | 2,088,000 |
| Nov. 23, 2021 | 57.10 | 58.94 | 54.94 | 55.85 | 55.85 | 3,207,300 |
| Nov. 22, 2021 | 60.89 | 61.12 | 56.02 | 57.34 | 57.34 | 4,091,000 |
| Nov. 19, 2021 | 62.97 | 63.25 | 60.50 | 60.64 | 60.64 | 2,262,600 |
| Nov. 18, 2021 | 63.26 | 63.79 | 60.77 | 61.72 | 61.72 | 2,349,600 |
| Nov. 17, 2021 | 65.50 | 65.53 | 62.11 | 62.83 | 62.83 | 2,995,900 |
| Nov. 16, 2021 | 65.88 | 66.43 | 64.62 | 65.77 | 65.77 | 2,054,400 |
| Nov. 15, 2021 | 70.05 | 70.40 | 63.54 | 66.43 | 66.43 | 5,424,400 |
| Nov. 12, 2021 | 70.89 | 71.64 | 68.76 | 69.74 | 69.74 | 1,943,600 |
| Nov. 11, 2021 | 70.20 | 70.81 | 67.58 | 70.01 | 70.01 | 2,606,900 |
| Nov. 10, 2021 | 71.39 | 71.89 | 67.55 | 68.74 | 68.74 | 2,826,100 |
| Nov. 09, 2021 | 73.20 | 75.45 | 71.35 | 72.65 | 72.65 | 2,472,200 |
| Nov. 08, 2021 | 71.41 | 74.74 | 71.15 | 72.63 | 72.63 | 2,647,300 |
| Nov. 05, 2021 | 71.72 | 72.93 | 70.18 | 70.53 | 70.53 | 3,381,000 |
| Nov. 04, 2021 | 75.01 | 75.88 | 70.79 | 72.96 | 72.96 | 5,691,800 |
| Nov. 03, 2021 | 83.80 | 83.91 | 72.50 | 72.81 | 72.81 | 12,237,500 |
| Nov. 02, 2021 | 91.00 | 92.40 | 88.33 | 89.90 | 89.90 | 3,071,300 |
| Nov. 01, 2021 | 86.87 | 93.98 | 86.87 | 91.40 | 91.40 | 3,756,000 |
| Oct. 29, 2021 | 86.64 | 88.80 | 85.44 | 86.06 | 86.06 | 2,203,600 |
| Oct. 28, 2021 | 85.73 | 89.82 | 85.15 | 87.80 | 87.80 | 3,060,100 |
| Oct. 27, 2021 | 84.35 | 87.00 | 83.57 | 83.70 | 83.70 | 1,873,600 |
| Oct. 26, 2021 | 87.40 | 88.25 | 83.38 | 84.14 | 84.14 | 2,395,500 |
| Oct. 25, 2021 | 84.25 | 87.18 | 83.84 | 86.43 | 86.43 | 1,919,600 |
| Oct. 22, 2021 | 87.89 | 89.07 | 81.56 | 83.89 | 83.89 | 4,009,600 |
| Oct. 21, 2021 | 87.00 | 90.49 | 86.91 | 89.86 | 89.86 | 2,298,000 |
| Oct. 20, 2021 | 86.59 | 88.33 | 85.22 | 87.05 | 87.05 | 2,004,300 |
| Oct. 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 86.77 | 2,478,300 |
| Oct. 18, 2021 | 83.56 | 87.73 | 83.00 | 86.96 | 86.96 | 2,270,200 |
| Oct. 15, 2021 | 85.43 | 87.80 | 84.20 | 84.68 | 84.68 | 2,683,500 |
| Oct. 14, 2021 | 85.00 | 85.46 | 83.56 | 84.19 | 84.19 | 2,393,000 |
| Oct. 13, 2021 | 82.92 | 84.05 | 81.73 | 83.69 | 83.69 | 2,876,300 |
| Oct. 12, 2021 | 79.79 | 84.00 | 79.73 | 82.50 | 82.50 | 4,408,300 |
| Oct. 11, 2021 | 77.45 | 81.67 | 77.10 | 79.38 | 79.38 | 2,427,900 |
| Oct. 08, 2021 | 78.43 | 80.24 | 76.98 | 78.05 | 78.05 | 3,263,700 |
| Oct. 07, 2021 | 75.23 | 79.26 | 75.00 | 77.90 | 77.90 | 3,607,100 |
| Oct. 06, 2021 | 72.50 | 76.20 | 71.71 | 74.92 | 74.92 | 3,509,300 |
| Oct. 05, 2021 | 69.90 | 74.70 | 69.82 | 73.56 | 73.56 | 3,084,100 |
| Oct. 04, 2021 | 70.12 | 70.22 | 67.32 | 69.36 | 69.36 | 3,129,300 |
| Oct. 01, 2021 | 68.58 | 71.20 | 67.51 | 71.04 | 71.04 | 2,158,400 |
| Sep. 30, 2021 | 68.64 | 69.88 | 67.34 | 68.75 | 68.75 | 2,447,600 |
| Sep. 29, 2021 | 71.44 | 72.39 | 68.06 | 68.12 | 68.12 | 2,998,000 |
| Sep. 28, 2021 | 73.59 | 74.75 | 69.72 | 70.54 | 70.54 | 4,080,100 |
| Sep. 27, 2021 | 73.84 | 76.60 | 72.61 | 75.77 | 75.77 | 3,030,900 |
| Sep. 24, 2021 | 72.23 | 74.40 | 70.92 | 73.86 | 73.86 | 2,929,600 |
| Sep. 23, 2021 | 70.99 | 74.03 | 69.87 | 73.76 | 73.76 | 4,905,500 |
| Sep. 22, 2021 | 65.95 | 71.74 | 65.01 | 70.41 | 70.41 | 5,504,300 |
| Sep. 21, 2021 | 63.86 | 65.93 | 62.45 | 65.51 | 65.51 | 3,300,500 |
| Sep. 20, 2021 | 63.43 | 65.09 | 61.79 | 63.17 | 63.17 | 3,912,100 |
| Sep. 17, 2021 | 63.81 | 67.48 | 63.43 | 66.86 | 66.86 | 7,048,600 |
| Sep. 16, 2021 | 61.96 | 64.32 | 61.83 | 63.16 | 63.16 | 2,710,400 |
| Sep. 15, 2021 | 61.35 | 62.53 | 60.37 | 62.30 | 62.30 | 2,620,900 |
| Sep. 14, 2021 | 62.54 | 64.69 | 61.00 | 61.43 | 61.43 | 3,001,400 |
| Sep. 13, 2021 | 62.08 | 62.48 | 59.10 | 62.15 | 62.15 | 2,800,500 |
| Sep. 10, 2021 | 64.18 | 64.45 | 61.74 | 61.89 | 61.89 | 2,835,600 |
| Sep. 09, 2021 | 60.08 | 64.62 | 59.85 | 64.08 | 64.08 | 3,511,500 |
| Sep. 08, 2021 | 62.69 | 63.30 | 59.58 | 61.12 | 61.12 | 3,503,600 |
| Sep. 07, 2021 | 64.21 | 64.96 | 62.14 | 63.61 | 63.61 | 3,458,200 |
| Sep. 03, 2021 | 63.35 | 65.29 | 62.75 | 63.89 | 63.89 | 16,936,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
