Digital Turbine, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.330	10.330	9.647	9.820	9.820	4,879
2026-10-22	10.060	10.700	9.810	9.850	9.850	9,602
2026-10-21	9.650	10.380	9.650	10.380	10.380	2,089
2026-10-20	9.470	9.959	9.420	9.870	9.870	12,389
2026-10-19	9.590	9.890	9.200	9.390	9.390	19,399
2026-10-16	10.500	10.940	9.800	9.800	9.800	10,168
2026-10-15	9.470	10.320	9.350	10.170	10.170	7,723
2026-10-14	10.200	10.420	9.500	9.557	9.557	19,784
2026-10-13	10.710	10.710	10.300	10.338	10.338	6,471
2026-10-12	10.710	10.710	10.300	10.520	10.520	2,840
2026-10-09	10.840	10.990	10.310	10.350	10.350	5,234
2026-10-08	10.535	11.110	10.491	10.709	10.709	21,312
2026-10-07	10.550	10.640	10.230	10.520	10.520	17,694
2026-10-06	11.110	11.510	10.390	10.400	10.400	28,271
2026-10-05	11.300	11.600	11.080	11.330	11.330	8,359
2026-10-02	11.800	11.950	11.270	11.280	11.280	23,847
2026-10-01	11.380	11.843	11.092	11.468	11.468	18,025
2026-09-30	11.520	11.750	11.090	11.095	11.095	16,740
2026-09-29	11.100	11.580	11.100	11.500	11.500	10,966
2026-09-28	11.100	11.440	10.632	10.910	10.910	7,981
2026-09-25	10.900	11.740	10.700	11.460	11.460	13,999
2026-09-24	11.560	11.560	10.420	11.050	11.050	27,707
2026-09-23	12.280	12.350	11.745	11.805	11.805	13,907
2026-09-22	12.000	12.440	11.500	11.850	11.850	13,316
2026-09-21	10.800	12.060	10.660	12.060	12.060	69,149
2026-09-18	11.080	11.190	10.530	10.750	10.750	4,121
2026-09-17	10.850	11.388	10.840	11.106	11.106	10,697
2026-09-16	11.150	11.590	11.008	11.210	11.210	11,153
2026-09-15	11.650	11.983	11.350	11.590	11.590	14,109
2026-09-14	11.570	12.020	11.400	11.560	11.560	13,418
2026-09-11	11.960	12.160	11.705	11.970	11.970	26,445
2026-09-10	11.150	11.740	10.750	11.450	11.450	44,739
2026-09-09	11.430	11.930	10.996	11.095	11.095	29,977
2026-09-08	10.690	11.390	10.478	11.300	11.300	31,979
2026-09-04	10.990	11.030	10.550	10.570	10.570	6
2026-09-03	9.700	10.660	9.700	10.660	10.660	10,332
2026-09-02	9.990	10.090	9.840	9.970	9.970	16,357
2026-09-01	10.500	10.670	10.012	10.170	10.170	42,914
2026-08-31	11.190	11.230	10.500	10.500	10.500	33,460
2026-08-28	11.600	11.750	11.090	11.160	11.160	54,797
2026-08-27	11.090	11.510	11.010	11.450	11.450	39,191
2026-08-26	10.690	11.098	10.571	10.949	10.949	29,636
2026-08-25	10.570	10.900	10.431	10.500	10.500	50,455
2026-08-24	10.600	11.060	10.510	10.760	10.760	36,739
2026-08-21	10.810	10.998	10.630	10.860	10.860	11,767
2026-08-20	11.440	11.440	10.730	10.760	10.760	20,753
2026-08-19	12.100	12.440	11.150	11.240	11.240	41,036
2026-08-18	12.020	12.630	11.680	12.080	12.080	35,268
2026-08-17	12.450	12.919	12.070	12.240	12.240	34,300
2026-08-14	12.940	12.940	12.289	12.465	12.465	12,603
2026-08-13	12.450	12.876	12.450	12.631	12.631	20,014
2026-08-12	12.810	13.350	12.110	12.180	12.180	19,437
2026-08-11	14.500	14.640	13.360	13.380	13.380	22,644
2026-08-10	14.400	15.050	13.860	14.440	14.440	16,619
2026-08-07	14.400	15.300	13.720	14.089	14.089	31,851
2026-08-06	13.100	13.850	11.780	13.545	13.545	77,087
2026-08-05	12.460	14.100	11.660	12.350	12.350	308,071
2026-08-04	9.370	9.710	9.050	9.570	9.570	40,707
2026-08-03	8.080	8.900	8.080	8.900	8.900	29,220
2026-07-31	8.300	8.675	7.870	8.140	8.140	34,138

Page 1 of 4 · 227 trading daysOlder →

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.