Digital Turbine, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.900 | 4.000 | 3.800 | 3.980 | 3.980 | 44,285 |
| 2026-05-05 | 4.000 | 4.000 | 3.850 | 3.910 | 3.910 | 52,697 |
| 2026-05-04 | 3.600 | 4.010 | 3.580 | 3.910 | 3.910 | 54,571 |
| 2026-05-01 | 3.500 | 3.660 | 3.500 | 3.641 | 3.641 | 9,564 |
| 2026-04-30 | 3.270 | 3.480 | 3.270 | 3.476 | 3.476 | 14,036 |
| 2026-04-29 | 3.510 | 3.510 | 3.295 | 3.300 | 3.300 | 10,932 |
| 2026-04-28 | 3.470 | 3.560 | 3.390 | 3.500 | 3.500 | 2,933 |
| 2026-04-27 | 3.520 | 3.590 | 3.340 | 3.560 | 3.560 | 3,792 |
| 2026-04-24 | 3.420 | 3.510 | 3.350 | 3.410 | 3.410 | 11,208 |
| 2026-04-23 | 3.650 | 3.670 | 3.430 | 3.470 | 3.470 | 28,228 |
| 2026-04-22 | 3.730 | 3.790 | 3.660 | 3.690 | 3.690 | 11,684 |
| 2026-04-21 | 3.970 | 3.970 | 3.690 | 3.739 | 3.739 | 11,963 |
| 2026-04-20 | 3.650 | 3.850 | 3.640 | 3.825 | 3.825 | 49,764 |
| 2026-04-17 | 4.000 | 4.070 | 3.720 | 3.730 | 3.730 | 74,360 |
| 2026-04-16 | 3.440 | 3.860 | 3.340 | 3.818 | 3.818 | 55,366 |
| 2026-04-15 | 3.170 | 3.420 | 3.150 | 3.370 | 3.370 | 42,946 |
| 2026-04-14 | 2.930 | 3.140 | 2.930 | 3.120 | 3.120 | 45,369 |
| 2026-04-13 | 2.850 | 2.980 | 2.740 | 2.970 | 2.970 | 61,113 |
| 2026-04-10 | 3.000 | 3.060 | 2.840 | 2.840 | 2.840 | 19,978 |
| 2026-04-09 | 3.160 | 3.160 | 2.945 | 2.945 | 2.945 | 29,351 |
| 2026-04-08 | 3.190 | 3.390 | 3.065 | 3.080 | 3.080 | 62,591 |
| 2026-04-07 | 3.030 | 3.030 | 2.930 | 3.020 | 3.020 | 36,194 |
| 2026-04-02 | 2.900 | 2.940 | 2.750 | 2.860 | 2.860 | 70,675 |
| 2026-04-01 | 2.940 | 3.040 | 2.860 | 3.018 | 3.018 | 16,588 |
| 2026-03-31 | 2.920 | 2.990 | 2.895 | 2.910 | 2.910 | 6,193 |
| 2026-03-30 | 3.000 | 3.000 | 2.880 | 2.881 | 2.881 | 6,953 |
| 2026-03-27 | 2.940 | 3.040 | 2.895 | 2.901 | 2.901 | 37,656 |
| 2026-03-26 | 2.930 | 3.050 | 2.870 | 3.050 | 3.050 | 49,441 |
| 2026-03-25 | 3.000 | 3.079 | 2.935 | 2.950 | 2.950 | 36,079 |
| 2026-03-24 | 3.110 | 3.150 | 2.880 | 2.989 | 2.989 | 46,877 |
| 2026-03-23 | 3.110 | 3.320 | 3.095 | 3.165 | 3.165 | 27,185 |
| 2026-03-20 | 3.320 | 3.320 | 3.080 | 3.085 | 3.085 | 12,700 |
| 2026-03-19 | 3.250 | 3.380 | 3.130 | 3.319 | 3.319 | 39,320 |
| 2026-03-18 | 3.450 | 3.511 | 3.320 | 3.325 | 3.325 | 36,737 |
| 2026-03-17 | 3.700 | 3.700 | 3.530 | 3.569 | 3.569 | 21,035 |
| 2026-03-16 | 3.580 | 3.680 | 3.550 | 3.600 | 3.600 | 26,047 |
| 2026-03-13 | 3.740 | 3.740 | 3.530 | 3.530 | 3.530 | 21,807 |
| 2026-03-12 | 3.800 | 3.800 | 3.650 | 3.741 | 3.741 | 9,093 |
| 2026-03-11 | 3.890 | 3.940 | 3.745 | 3.779 | 3.779 | 79,837 |
| 2026-03-10 | 4.000 | 4.010 | 3.850 | 3.900 | 3.900 | 5,282 |
| 2026-03-09 | 3.990 | 4.050 | 3.869 | 3.920 | 3.920 | 10,249 |
| 2026-03-06 | 4.170 | 4.210 | 4.068 | 4.070 | 4.070 | 20,900 |
| 2026-03-05 | 4.420 | 4.420 | 4.189 | 4.230 | 4.230 | 12,023 |
| 2026-03-04 | 4.240 | 4.369 | 4.190 | 4.365 | 4.365 | 15,023 |
| 2026-03-03 | 3.950 | 4.280 | 3.930 | 4.173 | 4.173 | 30,649 |
| 2026-03-02 | 3.900 | 4.155 | 3.830 | 4.120 | 4.120 | 45,399 |
| 2026-02-27 | 3.840 | 4.120 | 3.760 | 3.941 | 3.941 | 34,671 |
| 2026-02-26 | 3.940 | 4.040 | 3.829 | 3.870 | 3.870 | 23,547 |
| 2026-02-25 | 4.140 | 4.160 | 3.721 | 3.770 | 3.770 | 87,026 |
| 2026-02-24 | 4.100 | 4.171 | 3.960 | 4.160 | 4.160 | 13,086 |
| 2026-02-23 | 4.140 | 4.230 | 4.020 | 4.055 | 4.055 | 53,762 |
| 2026-02-20 | 4.070 | 4.323 | 4.010 | 4.320 | 4.320 | 13,336 |
| 2026-02-19 | 4.050 | 4.219 | 3.930 | 4.080 | 4.080 | 15,603 |
| 2026-02-18 | 4.040 | 4.170 | 4.010 | 4.111 | 4.111 | 11,438 |
| 2026-02-17 | 4.150 | 4.170 | 3.860 | 4.069 | 4.069 | 68,526 |
| 2026-02-16 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 0 |
| 2026-02-13 | 4.220 | 4.363 | 4.120 | 4.245 | 4.245 | 13,463 |
| 2026-02-12 | 4.400 | 4.400 | 4.130 | 4.170 | 4.170 | 24,266 |
| 2026-02-11 | 4.640 | 4.720 | 4.231 | 4.329 | 4.329 | 35,826 |
| 2026-02-10 | 4.350 | 4.790 | 4.350 | 4.711 | 4.711 | 52,294 |
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.