Digital Turbine, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.110 | 8.400 | 7.940 | 8.130 | 8.130 | 11,688 |
| 2026-07-29 | 8.770 | 8.770 | 8.190 | 8.510 | 8.510 | 15,753 |
| 2026-07-28 | 8.300 | 8.710 | 8.150 | 8.520 | 8.520 | 15,671 |
| 2026-07-27 | 8.600 | 8.820 | 8.435 | 8.705 | 8.705 | 22,220 |
| 2026-07-24 | 7.990 | 8.686 | 7.990 | 8.490 | 8.490 | 23,247 |
| 2026-07-23 | 8.500 | 8.600 | 8.027 | 8.190 | 8.190 | 25,457 |
| 2026-07-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 25,552 |
| 2026-07-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 11,079 |
| 2026-07-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10,429 |
| 2026-07-17 | 8.560 | 8.560 | 8.020 | 8.400 | 8.400 | 35,768 |
| 2026-07-16 | 9.940 | 9.940 | 8.750 | 8.790 | 8.790 | 43,769 |
| 2026-07-15 | 9.810 | 10.180 | 9.400 | 9.785 | 9.785 | 29,633 |
| 2026-07-14 | 9.980 | 10.230 | 9.660 | 9.880 | 9.880 | 14,599 |
| 2026-07-13 | 10.560 | 10.890 | 9.930 | 9.960 | 9.960 | 29,043 |
| 2026-07-10 | 11.500 | 11.500 | 10.380 | 10.775 | 10.775 | 9,897 |
| 2026-07-09 | 10.580 | 11.410 | 10.350 | 11.390 | 11.390 | 23,371 |
| 2026-07-08 | 10.380 | 10.438 | 9.650 | 10.438 | 10.438 | 22,273 |
| 2026-07-07 | 11.160 | 11.568 | 10.970 | 11.000 | 11.000 | 38,064 |
| 2026-07-06 | 12.850 | 13.500 | 11.585 | 11.585 | 11.585 | 35,944 |
| 2026-07-03 | 12.860 | 12.860 | 12.860 | 12.860 | 12.860 | 0 |
| 2026-07-02 | 13.310 | 13.510 | 12.650 | 12.860 | 12.860 | 33,916 |
| 2026-07-01 | 12.570 | 13.350 | 12.560 | 13.310 | 13.310 | 44,519 |
| 2026-06-30 | 12.860 | 13.451 | 12.809 | 12.848 | 12.848 | 30,735 |
| 2026-06-29 | 11.280 | 12.910 | 11.070 | 12.563 | 12.563 | 76,777 |
| 2026-06-26 | 10.090 | 11.200 | 9.990 | 10.930 | 10.930 | 73,967 |
| 2026-06-25 | 10.130 | 10.480 | 9.830 | 9.970 | 9.970 | 43,511 |
| 2026-06-24 | 9.480 | 10.290 | 9.160 | 10.120 | 10.120 | 57,558 |
| 2026-06-23 | 9.290 | 9.678 | 8.920 | 9.370 | 9.370 | 36,853 |
| 2026-06-22 | 8.540 | 9.238 | 8.410 | 9.229 | 9.229 | 32,378 |
| 2026-06-19 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-06-18 | 8.880 | 8.900 | 8.230 | 8.630 | 8.630 | 35,832 |
| 2026-06-17 | 9.280 | 9.560 | 8.874 | 8.970 | 8.970 | 34,572 |
| 2026-06-16 | 9.760 | 10.197 | 8.983 | 9.497 | 9.497 | 75,216 |
| 2026-06-15 | 9.780 | 10.220 | 9.550 | 10.031 | 10.031 | 62,269 |
| 2026-06-12 | 10.230 | 10.390 | 9.600 | 9.810 | 9.810 | 46,549 |
| 2026-06-11 | 10.420 | 10.650 | 9.830 | 10.150 | 10.150 | 69,229 |
| 2026-06-10 | 10.050 | 10.790 | 9.450 | 10.730 | 10.730 | 76,232 |
| 2026-06-09 | 9.750 | 10.386 | 9.202 | 10.161 | 10.161 | 102,327 |
| 2026-06-08 | 8.940 | 10.070 | 8.770 | 9.760 | 9.760 | 97,265 |
| 2026-06-05 | 8.860 | 9.620 | 8.795 | 8.795 | 8.795 | 58,460 |
| 2026-06-04 | 8.520 | 9.438 | 8.300 | 9.110 | 9.110 | 46,018 |
| 2026-06-03 | 8.580 | 8.800 | 8.089 | 8.370 | 8.370 | 23,764 |
| 2026-06-02 | 9.390 | 9.450 | 8.109 | 8.400 | 8.400 | 106,245 |
| 2026-06-01 | 8.900 | 9.800 | 8.800 | 9.475 | 9.475 | 111,698 |
| 2026-05-29 | 8.610 | 9.120 | 8.010 | 9.110 | 9.110 | 146,564 |
| 2026-05-28 | 6.670 | 8.540 | 6.380 | 8.305 | 8.305 | 433,590 |
| 2026-05-27 | 5.600 | 7.620 | 4.810 | 6.960 | 6.960 | 1,339,758 |
| 2026-05-26 | 4.700 | 4.930 | 4.565 | 4.860 | 4.860 | 111,710 |
| 2026-05-22 | 4.480 | 4.790 | 4.460 | 4.530 | 4.530 | 33,126 |
| 2026-05-21 | 4.590 | 4.680 | 4.450 | 4.568 | 4.568 | 44,971 |
| 2026-05-20 | 4.170 | 4.470 | 4.170 | 4.320 | 4.320 | 53,225 |
| 2026-05-19 | 3.989 | 4.580 | 3.980 | 4.310 | 4.310 | 110,149 |
| 2026-05-18 | 4.170 | 4.310 | 4.040 | 4.050 | 4.050 | 9,129 |
| 2026-05-15 | 4.180 | 4.323 | 4.070 | 4.309 | 4.309 | 15,295 |
| 2026-05-14 | 4.070 | 4.241 | 3.910 | 4.190 | 4.190 | 26,961 |
| 2026-05-13 | 3.810 | 4.380 | 3.810 | 4.150 | 4.150 | 70,951 |
| 2026-05-12 | 3.920 | 3.970 | 3.799 | 3.850 | 3.850 | 25,229 |
| 2026-05-11 | 4.070 | 4.070 | 3.925 | 3.996 | 3.996 | 20,044 |
| 2026-05-08 | 4.050 | 4.050 | 3.850 | 3.980 | 3.980 | 12,924 |
| 2026-05-07 | 3.870 | 4.080 | 3.870 | 4.000 | 4.000 | 17,405 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.