Digital Turbine, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4.270 | 4.491 | 3.990 | 4.489 | 4.489 | 61,243 |
| 2026-02-06 | 4.260 | 4.420 | 4.211 | 4.250 | 4.250 | 39,237 |
| 2026-02-05 | 4.740 | 4.740 | 4.215 | 4.241 | 4.241 | 91,548 |
| 2026-02-04 | 5.800 | 6.188 | 4.615 | 4.770 | 4.770 | 430,106 |
| 2026-02-03 | 5.070 | 5.250 | 4.710 | 4.752 | 4.752 | 71,493 |
| 2026-02-02 | 5.100 | 5.290 | 5.100 | 5.250 | 5.250 | 15,794 |
| 2026-01-30 | 5.410 | 5.440 | 5.130 | 5.245 | 5.245 | 19,736 |
| 2026-01-29 | 5.580 | 5.580 | 5.160 | 5.270 | 5.270 | 44,697 |
| 2026-01-28 | 5.550 | 5.720 | 5.460 | 5.505 | 5.505 | 27,465 |
| 2026-01-27 | 5.450 | 5.450 | 5.260 | 5.311 | 5.311 | 6,256 |
| 2026-01-26 | 5.300 | 5.515 | 5.191 | 5.390 | 5.390 | 11,275 |
| 2026-01-23 | 5.250 | 5.469 | 5.100 | 5.329 | 5.329 | 16,156 |
| 2026-01-22 | 5.250 | 5.320 | 5.132 | 5.221 | 5.221 | 2,575 |
| 2026-01-21 | 5.560 | 5.640 | 5.049 | 5.049 | 5.049 | 23,950 |
| 2026-01-20 | 4.850 | 5.500 | 4.780 | 5.465 | 5.465 | 28,786 |
| 2026-01-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-01-16 | 5.400 | 5.430 | 5.280 | 5.280 | 5.280 | 57,989 |
| 2026-01-15 | 5.270 | 5.390 | 5.220 | 5.265 | 5.265 | 15,850 |
| 2026-01-14 | 5.100 | 5.289 | 5.031 | 5.059 | 5.059 | 20,106 |
| 2026-01-13 | 4.940 | 4.970 | 4.858 | 4.961 | 4.961 | 19,459 |
| 2026-01-12 | 4.806 | 4.969 | 4.700 | 4.919 | 4.919 | 25,297 |
| 2026-01-09 | 4.970 | 4.970 | 4.860 | 4.880 | 4.880 | 14,753 |
| 2026-01-08 | 5.110 | 5.110 | 4.945 | 4.948 | 4.948 | 6,783 |
| 2026-01-07 | 5.140 | 5.285 | 4.978 | 5.175 | 5.175 | 7,733 |
| 2026-01-06 | 4.960 | 5.061 | 4.891 | 4.988 | 4.988 | 9,186 |
| 2026-01-05 | 4.800 | 5.079 | 4.780 | 4.910 | 4.910 | 21,085 |
| 2026-01-02 | 5.060 | 5.090 | 4.721 | 4.758 | 4.758 | 41,674 |
| 2025-12-31 | 4.980 | 5.115 | 4.950 | 5.070 | 5.070 | 6,373 |
| 2025-12-30 | 5.140 | 5.260 | 5.110 | 5.143 | 5.143 | 10,862 |
| 2025-12-29 | 5.130 | 5.218 | 5.100 | 5.152 | 5.152 | 24,776 |
| 2025-12-24 | 5.180 | 5.495 | 5.180 | 5.440 | 5.440 | 17,214 |
| 2025-12-23 | 5.102 | 5.130 | 5.000 | 5.079 | 5.079 | 20,310 |
| 2025-12-22 | 5.460 | 5.460 | 5.143 | 5.259 | 5.259 | 39,212 |
| 2025-12-19 | 5.490 | 5.500 | 5.300 | 5.335 | 5.335 | 37,040 |
| 2025-12-18 | 5.170 | 5.679 | 5.170 | 5.525 | 5.525 | 42,137 |
| 2025-12-17 | 4.910 | 5.159 | 4.880 | 5.091 | 5.091 | 7,264 |
| 2025-12-16 | 4.690 | 5.050 | 4.680 | 5.000 | 5.000 | 16,281 |
| 2025-12-15 | 4.890 | 4.890 | 4.605 | 4.745 | 4.745 | 14,819 |
| 2025-12-12 | 4.950 | 4.980 | 4.789 | 4.939 | 4.939 | 30,919 |
| 2025-12-11 | 4.882 | 5.000 | 4.815 | 4.961 | 4.961 | 10,611 |
| 2025-12-10 | 5.000 | 5.040 | 4.947 | 5.040 | 5.040 | 15,549 |
| 2025-12-09 | 4.950 | 5.090 | 4.920 | 5.039 | 5.039 | 5,744 |
| 2025-12-08 | 5.090 | 5.090 | 4.940 | 4.949 | 4.949 | 4,995 |
| 2025-12-05 | 5.140 | 5.140 | 4.990 | 5.021 | 5.021 | 17,971 |
| 2025-12-04 | 4.920 | 5.080 | 4.842 | 5.079 | 5.079 | 35,529 |
| 2025-12-03 | 4.814 | 4.880 | 4.690 | 4.849 | 4.849 | 71,045 |
| 2025-12-02 | 4.790 | 4.799 | 4.670 | 4.790 | 4.790 | 20,543 |
← NewerPage 4 of 4 · 227 trading days
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.