Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
86.77-0.19 (-0.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 86.77 | 2,476,700 |
| 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 |
| Sep. 02, 2021 | 60.44 | 64.54 | 60.05 | 63.35 | 63.35 | 6,974,100 |
| Sep. 01, 2021 | 58.78 | 60.68 | 58.15 | 59.79 | 59.79 | 5,111,600 |
| Aug. 31, 2021 | 57.55 | 61.07 | 56.03 | 58.45 | 58.45 | 17,001,400 |
| Aug. 30, 2021 | 52.97 | 53.03 | 50.43 | 51.24 | 51.24 | 2,752,000 |
| Aug. 27, 2021 | 51.23 | 53.36 | 50.68 | 52.60 | 52.60 | 2,134,300 |
| Aug. 26, 2021 | 53.57 | 53.69 | 50.83 | 51.16 | 51.16 | 3,329,900 |
| Aug. 25, 2021 | 52.80 | 54.77 | 52.64 | 54.25 | 54.25 | 3,083,200 |
| Aug. 24, 2021 | 52.00 | 53.76 | 51.95 | 53.05 | 53.05 | 3,226,000 |
| Aug. 23, 2021 | 49.22 | 51.21 | 48.81 | 51.19 | 51.19 | 3,235,400 |
| Aug. 20, 2021 | 48.43 | 49.52 | 48.13 | 48.64 | 48.64 | 2,856,500 |
| Aug. 19, 2021 | 48.50 | 49.06 | 47.57 | 47.90 | 47.90 | 3,918,800 |
| Aug. 18, 2021 | 50.76 | 51.57 | 49.65 | 49.84 | 49.84 | 3,336,300 |
| Aug. 17, 2021 | 51.30 | 52.59 | 50.21 | 50.85 | 50.85 | 4,890,300 |
| Aug. 16, 2021 | 53.60 | 56.17 | 52.40 | 52.81 | 52.81 | 4,523,600 |
| Aug. 13, 2021 | 56.62 | 57.12 | 54.45 | 54.92 | 54.92 | 4,336,900 |
| Aug. 12, 2021 | 58.67 | 59.48 | 56.82 | 57.31 | 57.31 | 3,232,800 |
| Aug. 11, 2021 | 60.78 | 61.45 | 57.05 | 59.31 | 59.31 | 5,674,700 |
| Aug. 10, 2021 | 66.36 | 66.75 | 60.00 | 60.08 | 60.08 | 8,312,500 |
| Aug. 09, 2021 | 66.68 | 66.89 | 63.88 | 64.48 | 64.48 | 3,403,700 |
| Aug. 06, 2021 | 65.71 | 66.95 | 63.88 | 65.84 | 65.84 | 1,960,300 |
| Aug. 05, 2021 | 63.06 | 66.37 | 62.69 | 65.65 | 65.65 | 2,040,900 |
| Aug. 04, 2021 | 63.25 | 64.82 | 63.05 | 63.31 | 63.31 | 1,523,200 |
| Aug. 03, 2021 | 63.70 | 64.47 | 61.80 | 63.35 | 63.35 | 1,549,900 |
| Aug. 02, 2021 | 63.19 | 65.27 | 62.76 | 63.65 | 63.65 | 1,844,900 |
| Jul. 30, 2021 | 62.65 | 64.59 | 62.15 | 62.95 | 62.95 | 1,552,500 |
| Jul. 29, 2021 | 64.43 | 65.50 | 63.34 | 64.32 | 64.32 | 2,036,600 |
| Jul. 28, 2021 | 61.08 | 63.35 | 60.50 | 63.14 | 63.14 | 1,538,700 |
| Jul. 27, 2021 | 62.20 | 62.60 | 58.94 | 60.81 | 60.81 | 2,239,500 |
| Jul. 26, 2021 | 64.04 | 65.11 | 62.14 | 62.57 | 62.57 | 2,188,800 |
| Jul. 23, 2021 | 63.61 | 64.07 | 62.10 | 63.80 | 63.80 | 1,276,100 |
| Jul. 22, 2021 | 64.14 | 64.48 | 61.80 | 63.33 | 63.33 | 1,331,400 |
| Jul. 21, 2021 | 62.20 | 64.77 | 62.04 | 63.79 | 63.79 | 2,113,500 |
| Jul. 20, 2021 | 61.90 | 62.97 | 59.51 | 62.05 | 62.05 | 3,076,400 |
| Jul. 19, 2021 | 57.83 | 61.95 | 57.56 | 61.44 | 61.44 | 4,117,200 |
| Jul. 16, 2021 | 60.80 | 61.19 | 58.52 | 59.60 | 59.60 | 2,100,200 |
| Jul. 15, 2021 | 61.33 | 63.30 | 59.42 | 60.33 | 60.33 | 2,758,200 |
| Jul. 14, 2021 | 64.84 | 66.00 | 60.11 | 61.02 | 61.02 | 4,014,400 |
| Jul. 13, 2021 | 64.16 | 67.57 | 63.98 | 64.63 | 64.63 | 3,338,100 |
| Jul. 12, 2021 | 64.71 | 65.37 | 62.90 | 64.53 | 64.53 | 1,986,400 |
| Jul. 09, 2021 | 62.58 | 64.35 | 60.86 | 64.29 | 64.29 | 3,757,500 |
| Jul. 08, 2021 | 61.56 | 63.61 | 60.91 | 62.12 | 62.12 | 5,965,300 |
| Jul. 07, 2021 | 69.64 | 70.44 | 64.14 | 64.45 | 64.45 | 5,015,200 |
| Jul. 06, 2021 | 71.80 | 72.40 | 67.76 | 69.39 | 69.39 | 4,517,600 |
| Jul. 02, 2021 | 78.60 | 78.61 | 65.90 | 68.27 | 68.27 | 11,227,100 |
| Jul. 01, 2021 | 76.58 | 78.66 | 75.63 | 78.25 | 78.25 | 2,263,000 |
| Jun. 30, 2021 | 77.76 | 77.76 | 75.26 | 76.03 | 76.03 | 2,557,000 |
| Jun. 29, 2021 | 80.08 | 80.48 | 76.58 | 77.76 | 77.76 | 1,874,900 |
| Jun. 28, 2021 | 78.89 | 80.88 | 78.26 | 80.17 | 80.17 | 2,235,900 |
| Jun. 25, 2021 | 79.69 | 80.04 | 77.30 | 77.50 | 77.50 | 3,588,800 |
| Jun. 24, 2021 | 75.20 | 79.58 | 74.30 | 79.52 | 79.52 | 3,542,200 |
| Jun. 23, 2021 | 72.29 | 74.73 | 71.80 | 73.99 | 73.99 | 2,797,500 |
| Jun. 22, 2021 | 67.88 | 71.85 | 66.26 | 71.69 | 71.69 | 3,164,500 |
| Jun. 21, 2021 | 67.03 | 68.55 | 65.57 | 67.72 | 67.72 | 2,015,600 |
| Jun. 18, 2021 | 69.58 | 70.58 | 66.91 | 67.57 | 67.57 | 2,373,100 |
| Jun. 17, 2021 | 68.50 | 72.07 | 68.50 | 70.02 | 70.02 | 2,565,600 |
| Jun. 16, 2021 | 69.30 | 70.96 | 66.89 | 68.94 | 68.94 | 2,378,700 |
| Jun. 15, 2021 | 72.25 | 73.03 | 69.13 | 69.95 | 69.95 | 2,100,500 |
| Jun. 14, 2021 | 74.41 | 75.90 | 71.85 | 72.18 | 72.18 | 2,448,500 |
| Jun. 11, 2021 | 71.90 | 74.35 | 71.26 | 73.90 | 73.90 | 2,295,300 |
| Jun. 10, 2021 | 71.88 | 73.30 | 70.37 | 71.06 | 71.06 | 1,853,200 |
| Jun. 09, 2021 | 74.00 | 74.51 | 71.25 | 71.89 | 71.89 | 2,347,900 |
| Jun. 08, 2021 | 72.66 | 74.83 | 71.61 | 73.57 | 73.57 | 3,275,500 |
| Jun. 07, 2021 | 67.56 | 72.02 | 65.80 | 71.39 | 71.39 | 3,869,000 |
| Jun. 04, 2021 | 66.96 | 69.77 | 66.73 | 67.77 | 67.77 | 2,758,800 |
| Jun. 03, 2021 | 63.20 | 68.62 | 62.81 | 67.01 | 67.01 | 4,463,000 |
| Jun. 02, 2021 | 69.76 | 70.38 | 63.06 | 65.03 | 65.03 | 8,744,000 |
| Jun. 01, 2021 | 67.01 | 68.50 | 64.71 | 67.71 | 67.71 | 4,027,300 |
| May 28, 2021 | 67.01 | 67.50 | 64.95 | 66.17 | 66.17 | 1,764,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
