Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 17.44 | 17.84 | 16.88 | 17.19 | 17.19 | 3,054,100 |
| Jun 30, 2022 | 17.42 | 17.86 | 16.90 | 17.47 | 17.47 | 3,529,700 |
| Jun 29, 2022 | 17.29 | 18.26 | 16.97 | 17.98 | 17.98 | 4,710,100 |
| Jun 28, 2022 | 17.60 | 18.05 | 16.84 | 17.00 | 17.00 | 21,158,400 |
| Jun 27, 2022 | 18.00 | 18.20 | 17.42 | 17.61 | 17.61 | 5,435,000 |
| Jun 24, 2022 | 16.81 | 17.45 | 16.62 | 17.34 | 17.34 | 3,760,200 |
| Jun 23, 2022 | 15.80 | 16.70 | 15.48 | 16.59 | 16.59 | 2,540,400 |
| Jun 22, 2022 | 15.06 | 16.03 | 15.04 | 15.75 | 15.75 | 2,675,500 |
| Jun 21, 2022 | 15.99 | 16.27 | 15.37 | 15.41 | 15.41 | 3,240,100 |
| Jun 17, 2022 | 15.06 | 15.76 | 14.95 | 15.48 | 15.48 | 2,747,300 |
| Jun 16, 2022 | 15.35 | 15.60 | 14.43 | 14.94 | 14.94 | 3,864,200 |
| Jun 15, 2022 | 15.42 | 16.47 | 15.17 | 16.15 | 16.15 | 3,646,400 |
| Jun 14, 2022 | 15.71 | 15.89 | 15.06 | 15.37 | 15.37 | 3,410,300 |
| Jun 13, 2022 | 16.25 | 16.72 | 15.42 | 15.50 | 15.50 | 4,875,000 |
| Jun 10, 2022 | 18.38 | 18.88 | 17.13 | 17.21 | 17.21 | 5,347,900 |
| Jun 09, 2022 | 19.93 | 20.09 | 18.90 | 18.96 | 18.96 | 3,759,600 |
| Jun 08, 2022 | 20.53 | 20.98 | 20.04 | 20.19 | 20.19 | 3,492,900 |
| Jun 07, 2022 | 19.65 | 20.78 | 19.57 | 20.64 | 20.64 | 4,045,900 |
| Jun 06, 2022 | 21.04 | 21.12 | 19.46 | 20.15 | 20.15 | 5,801,400 |
| Jun 03, 2022 | 21.00 | 21.53 | 19.94 | 20.72 | 20.72 | 5,889,300 |
| Jun 02, 2022 | 19.49 | 22.28 | 19.35 | 21.64 | 21.64 | 8,346,900 |
| Jun 01, 2022 | 21.48 | 22.50 | 19.21 | 19.68 | 19.68 | 26,338,600 |
| May 31, 2022 | 26.98 | 27.03 | 25.01 | 25.43 | 25.43 | 4,824,500 |
| May 27, 2022 | 25.35 | 26.67 | 25.35 | 26.66 | 26.66 | 2,412,800 |
| May 26, 2022 | 23.22 | 25.41 | 22.90 | 25.04 | 25.04 | 2,826,600 |
| May 25, 2022 | 22.10 | 23.87 | 22.02 | 23.65 | 23.65 | 2,877,500 |
| May 24, 2022 | 24.16 | 24.19 | 21.43 | 22.15 | 22.15 | 4,004,500 |
| May 23, 2022 | 25.30 | 25.90 | 24.37 | 25.51 | 25.51 | 2,597,900 |
| May 20, 2022 | 26.96 | 27.18 | 24.52 | 25.48 | 25.48 | 3,880,400 |
| May 19, 2022 | 25.25 | 27.86 | 25.06 | 26.38 | 26.38 | 2,886,200 |
| May 18, 2022 | 26.31 | 27.39 | 25.02 | 25.28 | 25.28 | 2,317,600 |
| May 17, 2022 | 26.95 | 27.66 | 25.51 | 27.21 | 27.21 | 2,721,200 |
| May 16, 2022 | 26.71 | 27.84 | 25.56 | 25.74 | 25.74 | 2,265,100 |
| May 13, 2022 | 25.07 | 28.16 | 25.00 | 27.39 | 27.39 | 5,265,200 |
| May 12, 2022 | 22.09 | 24.79 | 21.60 | 23.89 | 23.89 | 4,409,300 |
| May 11, 2022 | 24.71 | 26.11 | 22.86 | 22.98 | 22.98 | 4,219,100 |
| May 10, 2022 | 27.21 | 27.67 | 24.36 | 25.30 | 25.30 | 3,525,900 |
| May 09, 2022 | 27.99 | 28.65 | 25.55 | 26.05 | 26.05 | 3,680,300 |
| May 06, 2022 | 30.74 | 31.00 | 28.59 | 29.29 | 29.29 | 2,963,700 |
| May 05, 2022 | 33.69 | 33.72 | 30.62 | 31.23 | 31.23 | 2,427,100 |
| May 04, 2022 | 33.07 | 34.72 | 31.05 | 34.46 | 34.46 | 2,251,700 |
| May 03, 2022 | 32.69 | 33.65 | 32.02 | 32.86 | 32.86 | 1,171,400 |
| May 02, 2022 | 31.65 | 32.81 | 30.81 | 32.80 | 32.80 | 1,583,700 |
| Apr 29, 2022 | 33.00 | 34.68 | 31.50 | 31.65 | 31.65 | 1,508,800 |
| Apr 28, 2022 | 32.19 | 33.88 | 30.63 | 33.39 | 33.39 | 2,435,800 |
| Apr 27, 2022 | 31.86 | 33.36 | 31.05 | 31.14 | 31.14 | 2,097,500 |
| Apr 26, 2022 | 33.40 | 33.56 | 32.01 | 32.20 | 32.20 | 1,609,400 |
| Apr 25, 2022 | 32.19 | 34.27 | 32.00 | 34.01 | 34.01 | 1,982,200 |
| Apr 22, 2022 | 33.74 | 34.55 | 32.27 | 32.65 | 32.65 | 1,819,000 |
| Apr 21, 2022 | 36.61 | 37.36 | 33.45 | 33.64 | 33.64 | 2,264,500 |
| Apr 20, 2022 | 37.50 | 37.68 | 35.85 | 35.85 | 35.85 | 1,657,200 |
| Apr 19, 2022 | 36.00 | 37.96 | 35.55 | 37.52 | 37.52 | 1,703,100 |
| Apr 18, 2022 | 36.92 | 36.92 | 35.18 | 35.92 | 35.92 | 1,975,500 |
| Apr 14, 2022 | 39.17 | 39.17 | 36.96 | 36.98 | 36.98 | 1,764,100 |
| Apr 13, 2022 | 38.79 | 39.79 | 38.02 | 39.48 | 39.48 | 1,456,000 |
| Apr 12, 2022 | 40.19 | 41.71 | 38.31 | 38.75 | 38.75 | 2,489,100 |
| Apr 11, 2022 | 37.93 | 39.64 | 37.25 | 38.83 | 38.83 | 1,887,300 |
| Apr 08, 2022 | 39.93 | 40.04 | 38.13 | 38.82 | 38.82 | 1,959,700 |
| Apr 07, 2022 | 40.00 | 41.21 | 38.40 | 40.25 | 40.25 | 1,960,800 |
| Apr 06, 2022 | 41.43 | 41.90 | 39.32 | 40.07 | 40.07 | 2,526,500 |
| Apr 05, 2022 | 46.29 | 46.84 | 42.66 | 42.72 | 42.72 | 2,578,400 |
| Apr 04, 2022 | 44.60 | 46.52 | 44.60 | 46.35 | 46.35 | 1,814,900 |
| Apr 01, 2022 | 44.12 | 45.50 | 43.46 | 44.43 | 44.43 | 1,667,400 |
| Mar 31, 2022 | 45.29 | 46.45 | 43.71 | 43.81 | 43.81 | 1,790,900 |
| Mar 30, 2022 | 45.90 | 47.30 | 44.51 | 45.11 | 45.11 | 1,768,800 |
| Mar 29, 2022 | 44.16 | 47.47 | 43.73 | 46.97 | 46.97 | 2,746,100 |
| Mar 28, 2022 | 42.53 | 43.34 | 41.65 | 43.04 | 43.04 | 2,331,200 |
| Mar 25, 2022 | 43.95 | 44.23 | 41.05 | 42.13 | 42.13 | 1,653,500 |
| Mar 24, 2022 | 42.61 | 43.76 | 41.51 | 43.67 | 43.67 | 1,767,000 |
| Mar 23, 2022 | 42.55 | 44.73 | 41.59 | 42.40 | 42.40 | 1,924,400 |
| Mar 22, 2022 | 42.00 | 44.38 | 42.00 | 43.43 | 43.43 | 2,034,100 |
| Mar 21, 2022 | 42.88 | 43.46 | 40.87 | 41.91 | 41.91 | 2,713,000 |
| Mar 18, 2022 | 40.34 | 43.20 | 40.09 | 43.04 | 43.04 | 3,440,100 |
| Mar 17, 2022 | 37.28 | 40.90 | 37.06 | 40.73 | 40.73 | 2,851,200 |
| Mar 16, 2022 | 33.72 | 38.22 | 33.72 | 38.18 | 38.18 | 5,492,000 |
| Mar 15, 2022 | 31.59 | 32.76 | 30.75 | 32.58 | 32.58 | 3,490,500 |
| Mar 14, 2022 | 34.37 | 34.45 | 30.61 | 31.51 | 31.51 | 6,782,500 |
| Mar 11, 2022 | 38.62 | 39.00 | 34.73 | 34.87 | 34.87 | 4,557,800 |
| Mar 10, 2022 | 38.24 | 38.88 | 37.32 | 38.25 | 38.25 | 2,322,100 |
| Mar 09, 2022 | 37.42 | 40.25 | 36.50 | 39.33 | 39.33 | 5,791,900 |
| Mar 08, 2022 | 36.69 | 37.19 | 34.38 | 35.89 | 35.89 | 5,248,100 |
| Mar 07, 2022 | 40.89 | 41.58 | 36.07 | 36.14 | 36.14 | 4,215,500 |
| Mar 04, 2022 | 44.66 | 45.14 | 40.29 | 40.72 | 40.72 | 3,116,500 |
| Mar 03, 2022 | 46.60 | 46.73 | 43.84 | 44.40 | 44.40 | 2,444,300 |
| Mar 02, 2022 | 47.56 | 47.56 | 45.05 | 46.46 | 46.46 | 2,384,000 |
| Mar 01, 2022 | 48.84 | 48.84 | 46.67 | 47.04 | 47.04 | 2,616,700 |
| Feb 28, 2022 | 47.93 | 49.30 | 47.25 | 48.48 | 48.48 | 3,124,400 |
| Feb 25, 2022 | 46.89 | 47.92 | 45.34 | 47.89 | 47.89 | 2,717,800 |
| Feb 24, 2022 | 39.56 | 46.96 | 39.21 | 46.88 | 46.88 | 6,031,900 |
| Feb 23, 2022 | 44.49 | 45.27 | 42.71 | 42.83 | 42.83 | 2,855,700 |
| Feb 22, 2022 | 45.44 | 46.76 | 43.54 | 44.02 | 44.02 | 5,913,800 |
| Feb 18, 2022 | 48.45 | 49.73 | 46.26 | 46.55 | 46.55 | 5,005,700 |
| Feb 17, 2022 | 49.74 | 51.81 | 48.11 | 48.45 | 48.45 | 5,013,100 |
| Feb 16, 2022 | 52.00 | 52.42 | 46.35 | 50.39 | 50.39 | 10,951,100 |
| Feb 15, 2022 | 53.51 | 55.68 | 52.75 | 55.61 | 55.61 | 3,962,700 |
| Feb 14, 2022 | 49.01 | 53.25 | 48.77 | 52.00 | 52.00 | 5,583,800 |
| Feb 11, 2022 | 50.08 | 52.59 | 48.45 | 49.13 | 49.13 | 4,986,300 |
| Feb 10, 2022 | 48.29 | 52.87 | 48.08 | 50.38 | 50.38 | 7,268,000 |
| Feb 09, 2022 | 46.47 | 50.05 | 43.11 | 50.05 | 50.05 | 7,640,600 |
| Feb 08, 2022 | 43.49 | 46.11 | 43.24 | 45.98 | 45.98 | 5,232,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
