Comparing Back to the side-by-side chart ↗
Digital Turbine Inc (APPS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.55 | 10.80 | 9.54 | 9.56 | -9.30% | 2,427,200 |
| 2026-10-15 | 9.52 | 10.55 | 9.45 | 10.54 | +10.71% | 2,399,700 |
| 2026-10-14 | 10.20 | 10.36 | 9.49 | 9.52 | -8.11% | 2,639,100 |
| 2026-10-13 | 10.51 | 10.67 | 10.29 | 10.36 | -1.99% | 1,182,000 |
| 2026-10-12 | 10.42 | 10.73 | 10.40 | 10.57 | +1.34% | 1,824,700 |
| 2026-10-09 | 10.90 | 10.96 | 10.25 | 10.43 | -3.25% | 1,940,100 |
| 2026-10-08 | 10.50 | 11.19 | 10.50 | 10.78 | +1.41% | 3,142,700 |
| 2026-10-07 | 10.30 | 10.75 | 10.28 | 10.63 | +1.33% | 3,107,900 |
| 2026-10-06 | 11.20 | 11.53 | 10.30 | 10.49 | -6.42% | 3,328,800 |
| 2026-10-05 | 11.10 | 11.62 | 11.06 | 11.21 | +0.36% | 2,540,100 |
| 2026-10-02 | 11.75 | 11.97 | 11.16 | 11.17 | -3.29% | 2,791,500 |
| 2026-10-01 | 11.64 | 11.92 | 11.09 | 11.55 | +4.05% | 3,853,900 |
| 2026-09-30 | 11.69 | 11.94 | 10.89 | 11.10 | -4.72% | 5,264,500 |
| 2026-09-29 | 11.22 | 11.65 | 11.08 | 11.65 | +3.83% | 2,763,400 |
| 2026-09-28 | 11.00 | 11.37 | 10.61 | 11.22 | +0.99% | 2,871,600 |
| 2026-09-25 | 10.90 | 11.75 | 10.75 | 11.11 | +2.11% | 3,595,900 |
| 2026-09-24 | 11.33 | 11.37 | 10.38 | 10.88 | -5.72% | 4,267,300 |
| 2026-09-23 | 12.24 | 12.28 | 11.50 | 11.54 | -5.33% | 2,581,900 |
| 2026-09-22 | 12.24 | 12.30 | 11.50 | 12.19 | +1.16% | 2,340,000 |
| 2026-09-21 | 10.77 | 12.24 | 10.75 | 12.05 | +13.04% | 3,474,200 |
| 2026-09-18 | 10.96 | 11.25 | 10.51 | 10.66 | -2.74% | 3,530,700 |
| 2026-09-17 | 11.00 | 11.41 | 10.75 | 10.96 | +1.11% | 2,588,300 |
| 2026-09-16 | 11.30 | 11.40 | 10.62 | 10.84 | -4.75% | 2,217,300 |
| 2026-09-15 | 11.51 | 12.00 | 11.26 | 11.38 | -2.98% | 2,328,900 |
| 2026-09-14 | 11.75 | 11.94 | 11.40 | 11.73 | -0.68% | 2,495,900 |
| 2026-09-11 | 11.88 | 12.19 | 11.70 | 11.81 | +0.08% | 2,562,400 |
| 2026-09-10 | 10.86 | 11.85 | 10.76 | 11.80 | +6.69% | 3,093,500 |
| 2026-09-09 | 11.35 | 11.61 | 10.97 | 11.06 | -2.12% | 2,110,700 |
| 2026-09-08 | 10.63 | 11.40 | 10.45 | 11.30 | +5.51% | 2,670,300 |
| 2026-09-04 | 10.75 | 11.00 | 10.49 | 10.71 | -1.56% | 2,002,800 |
| 2026-09-03 | 10.00 | 10.94 | 9.95 | 10.88 | +11.25% | 3,124,300 |
| 2026-09-02 | 9.95 | 10.05 | 9.75 | 9.78 | -2.20% | 2,321,500 |
| 2026-09-01 | 10.50 | 10.50 | 9.92 | 10.00 | -7.06% | 2,554,400 |
| 2026-08-31 | 10.90 | 11.19 | 10.50 | 10.76 | -2.98% | 4,041,900 |
| 2026-08-28 | 11.34 | 11.71 | 11.02 | 11.09 | -3.06% | 2,691,900 |
| 2026-08-27 | 11.08 | 11.62 | 11.00 | 11.44 | +5.54% | 3,339,300 |
| 2026-08-26 | 10.58 | 11.25 | 10.58 | 10.84 | +0.09% | 2,540,000 |
| 2026-08-25 | 10.72 | 10.89 | 10.43 | 10.83 | +0.84% | 1,776,800 |
| 2026-08-24 | 10.68 | 11.08 | 10.54 | 10.74 | -1.20% | 1,968,800 |
| 2026-08-21 | 10.71 | 11.00 | 10.63 | 10.87 | +1.49% | 1,874,700 |
| 2026-08-20 | 11.07 | 11.16 | 10.68 | 10.71 | -4.63% | 1,945,800 |
| 2026-08-19 | 12.00 | 12.09 | 11.13 | 11.23 | -7.34% | 3,049,500 |
| 2026-08-18 | 11.94 | 12.63 | 11.75 | 12.12 | -0.98% | 2,516,400 |
| 2026-08-17 | 12.32 | 12.79 | 12.06 | 12.24 | -1.61% | 2,228,300 |
| 2026-08-14 | 12.67 | 12.90 | 12.27 | 12.44 | -1.43% | 2,978,400 |
| 2026-08-13 | 12.53 | 12.92 | 12.48 | 12.62 | +1.69% | 2,923,200 |
| 2026-08-12 | 13.13 | 13.49 | 12.06 | 12.41 | -4.83% | 4,167,800 |
| 2026-08-11 | 14.40 | 14.51 | 13.00 | 13.04 | -9.38% | 3,636,600 |
| 2026-08-10 | 14.27 | 15.06 | 14.19 | 14.39 | +0.35% | 3,117,400 |
| 2026-08-07 | 14.37 | 15.34 | 13.75 | 14.34 | +0.49% | 4,644,300 |
| 2026-08-06 | 12.95 | 14.37 | 11.76 | 14.27 | +8.35% | 8,140,900 |
| 2026-08-05 | 11.95 | 14.10 | 11.90 | 13.17 | +38.49% | 20,736,300 |
| 2026-08-04 | 9.31 | 9.73 | 9.01 | 9.51 | +5.67% | 7,678,100 |
| 2026-08-03 | 8.27 | 9.00 | 8.24 | 9.00 | +11.66% | 3,707,300 |
| 2026-07-31 | 8.29 | 8.70 | 7.85 | 8.06 | -1.59% | 2,366,600 |
| 2026-07-30 | 8.24 | 8.38 | 7.94 | 8.19 | +0.86% | 2,030,900 |
| 2026-07-29 | 8.49 | 8.74 | 8.08 | 8.12 | -4.02% | 2,162,900 |
| 2026-07-28 | 8.47 | 8.72 | 8.13 | 8.46 | -1.51% | 1,805,400 |
| 2026-07-27 | 8.63 | 8.88 | 8.42 | 8.59 | +1.66% | 2,285,500 |
| 2026-07-24 | 8.14 | 8.71 | 8.05 | 8.45 | +5.23% | 3,063,400 |
| 2026-07-23 | 8.40 | 8.58 | 8.03 | 8.03 | -5.42% | 2,022,900 |
| 2026-07-22 | 9.32 | 9.69 | 8.40 | 8.49 | -7.52% | 2,521,500 |
| 2026-07-21 | 8.75 | 9.19 | 8.63 | 9.18 | +10.07% | 3,259,000 |
| 2026-07-20 | 8.34 | 8.66 | 8.30 | 8.34 | +0.00% | 2,382,100 |
| 2026-07-17 | 8.35 | 8.52 | 8.02 | 8.34 | -3.36% | 2,904,900 |
| 2026-07-16 | 9.63 | 9.67 | 8.57 | 8.63 | -11.31% | 2,400,500 |
| 2026-07-15 | 9.97 | 10.03 | 9.33 | 9.73 | -0.92% | 1,838,600 |
| 2026-07-14 | 9.77 | 10.34 | 9.67 | 9.82 | -1.31% | 1,974,000 |
| 2026-07-13 | 10.58 | 10.68 | 9.86 | 9.95 | -5.78% | 2,090,900 |
| 2026-07-10 | 11.21 | 11.27 | 10.37 | 10.56 | -5.80% | 2,115,300 |
| 2026-07-09 | 10.37 | 11.44 | 10.31 | 11.21 | +6.76% | 3,324,600 |
| 2026-07-08 | 10.02 | 10.52 | 9.85 | 10.50 | +1.06% | 4,224,600 |
| 2026-07-07 | 11.15 | 11.60 | 10.38 | 10.39 | -7.07% | 4,995,000 |
| 2026-07-06 | 12.44 | 13.52 | 11.14 | 11.18 | -12.04% | 6,293,800 |
| 2026-07-02 | 13.34 | 13.60 | 12.57 | 12.71 | -4.51% | 6,017,400 |
| 2026-07-01 | 12.90 | 13.55 | 12.77 | 13.31 | +3.18% | 4,670,600 |
| 2026-06-30 | 12.82 | 13.44 | 12.74 | 12.90 | -0.08% | 7,048,400 |
| 2026-06-29 | 11.38 | 13.06 | 11.34 | 12.91 | +16.62% | 7,789,400 |
| 2026-06-26 | 10.04 | 11.22 | 9.90 | 11.07 | +8.96% | 9,086,000 |
| 2026-06-25 | 10.10 | 10.49 | 9.82 | 10.16 | +0.20% | 4,077,100 |
| 2026-06-24 | 9.34 | 10.38 | 9.13 | 10.14 | +9.50% | 6,585,900 |
| 2026-06-23 | 9.09 | 9.69 | 9.04 | 9.26 | +0.11% | 3,559,000 |
| 2026-06-22 | 8.47 | 9.30 | 8.42 | 9.25 | +7.43% | 4,840,600 |
| 2026-06-18 | 8.75 | 8.88 | 8.21 | 8.61 | -0.12% | 5,903,600 |
| 2026-06-17 | 9.36 | 9.54 | 8.59 | 8.62 | -8.30% | 5,590,900 |
| 2026-06-16 | 9.83 | 10.23 | 8.95 | 9.40 | -4.37% | 6,401,900 |
| 2026-06-15 | 9.92 | 10.25 | 9.53 | 9.83 | +0.72% | 5,385,700 |
| 2026-06-12 | 10.13 | 10.36 | 9.56 | 9.76 | -3.75% | 6,347,500 |
| 2026-06-11 | 10.22 | 10.61 | 9.80 | 10.14 | -0.78% | 7,662,900 |
| 2026-06-10 | 9.70 | 10.80 | 9.66 | 10.22 | +3.76% | 8,416,000 |
| 2026-06-09 | 9.35 | 10.40 | 9.20 | 9.85 | +5.35% | 11,142,800 |
| 2026-06-08 | 9.02 | 10.07 | 9.00 | 9.35 | +3.77% | 8,611,100 |
| 2026-06-05 | 9.19 | 9.63 | 8.67 | 9.01 | -3.33% | 7,170,500 |
| 2026-06-04 | 8.53 | 9.46 | 8.39 | 9.32 | +7.50% | 9,161,600 |
| 2026-06-03 | 8.55 | 8.79 | 8.09 | 8.67 | +1.40% | 5,784,200 |
| 2026-06-02 | 9.00 | 9.38 | 8.06 | 8.55 | -8.06% | 10,367,800 |
| 2026-06-01 | 8.87 | 9.80 | 8.78 | 9.30 | +5.92% | 13,189,700 |
| 2026-05-29 | 8.20 | 9.26 | 8.20 | 8.78 | +4.40% | 14,106,000 |
| 2026-05-28 | 6.68 | 8.55 | 6.39 | 8.41 | +25.90% | 21,743,900 |
| 2026-05-27 | 6.49 | 7.62 | 6.17 | 6.68 | +38.88% | 54,813,500 |
| 2026-05-26 | 4.64 | 4.98 | 4.52 | 4.81 | +5.71% | 12,384,600 |
| 2026-05-22 | 4.54 | 4.81 | 4.47 | 4.55 | +2.02% | 2,931,500 |
| 2026-05-21 | 4.55 | 4.68 | 4.45 | 4.46 | -1.98% | 3,149,800 |
| 2026-05-20 | 4.35 | 4.55 | 4.12 | 4.55 | +9.11% | 4,423,600 |
| 2026-05-19 | 4.06 | 4.58 | 3.97 | 4.17 | +2.96% | 6,227,400 |
| 2026-05-18 | 4.20 | 4.32 | 4.00 | 4.05 | -4.03% | 1,700,800 |
| 2026-05-15 | 4.12 | 4.33 | 4.10 | 4.22 | +0.24% | 2,478,400 |
| 2026-05-14 | 4.12 | 4.32 | 3.93 | 4.21 | +2.18% | 2,181,900 |
| 2026-05-13 | 3.93 | 4.27 | 3.85 | 4.12 | +6.46% | 4,075,200 |
| 2026-05-12 | 3.94 | 3.96 | 3.79 | 3.87 | -3.01% | 1,653,100 |
| 2026-05-11 | 4.00 | 4.07 | 3.92 | 3.99 | -1.24% | 1,461,500 |
| 2026-05-08 | 3.95 | 4.08 | 3.85 | 4.04 | +1.25% | 1,507,600 |
| 2026-05-07 | 4.03 | 4.08 | 3.90 | 3.99 | +0.25% | 1,568,500 |
| 2026-05-06 | 3.93 | 3.99 | 3.81 | 3.98 | +2.31% | 1,700,000 |
| 2026-05-05 | 3.96 | 4.01 | 3.85 | 3.89 | -1.52% | 1,772,900 |
| 2026-05-04 | 3.68 | 4.01 | 3.68 | 3.95 | +7.34% | 1,984,400 |
| 2026-05-01 | 3.56 | 3.69 | 3.51 | 3.68 | +4.25% | 942,800 |
| 2026-04-30 | 3.37 | 3.54 | 3.31 | 3.53 | +4.75% | 1,431,200 |
| 2026-04-29 | 3.45 | 3.45 | 3.29 | 3.37 | -2.60% | 1,147,600 |
| 2026-04-28 | 3.53 | 3.57 | 3.44 | 3.46 | -3.08% | 1,719,200 |
| 2026-04-27 | 3.42 | 3.60 | 3.42 | 3.57 | +3.18% | 1,681,200 |
| 2026-04-24 | 3.45 | 3.52 | 3.33 | 3.46 | +0.29% | 2,411,900 |
| 2026-04-23 | 3.65 | 3.65 | 3.43 | 3.45 | -7.01% | 1,392,200 |
| 2026-04-22 | 3.75 | 3.76 | 3.65 | 3.71 | +0.54% | 1,548,800 |
| 2026-04-21 | 3.82 | 3.88 | 3.63 | 3.69 | -3.15% | 2,123,700 |
| 2026-04-20 | 3.66 | 3.85 | 3.65 | 3.81 | +1.60% | 1,676,300 |
| 2026-04-17 | 3.95 | 4.07 | 3.68 | 3.75 | -3.10% | 4,133,500 |
| 2026-04-16 | 3.45 | 3.90 | 3.40 | 3.87 | +14.16% | 4,365,800 |
| 2026-04-15 | 3.16 | 3.44 | 3.15 | 3.39 | +8.65% | 2,335,800 |
| 2026-04-14 | 3.00 | 3.16 | 2.99 | 3.12 | +6.48% | 2,054,500 |
| 2026-04-13 | 2.78 | 2.98 | 2.75 | 2.93 | +3.90% | 1,798,800 |
| 2026-04-10 | 3.03 | 3.05 | 2.76 | 2.82 | -6.31% | 2,367,000 |
| 2026-04-09 | 3.06 | 3.07 | 2.94 | 3.01 | -2.59% | 1,264,300 |
| 2026-04-08 | 3.29 | 3.39 | 3.03 | 3.09 | +2.32% | 1,875,900 |
| 2026-04-07 | 3.03 | 3.07 | 2.92 | 3.02 | -0.33% | 1,615,100 |
| 2026-04-06 | 2.92 | 3.07 | 2.91 | 3.03 | +4.84% | 1,735,800 |
| 2026-04-02 | 2.86 | 2.91 | 2.74 | 2.89 | -2.69% | 2,003,000 |
| 2026-04-01 | 2.94 | 3.05 | 2.89 | 2.97 | +3.13% | 2,103,800 |
| 2026-03-31 | 2.94 | 2.98 | 2.86 | 2.88 | +0.35% | 5,285,100 |
| 2026-03-30 | 2.92 | 2.97 | 2.84 | 2.87 | -1.37% | 1,405,700 |
| 2026-03-27 | 2.94 | 3.04 | 2.87 | 2.91 | -2.35% | 1,772,582 |
| 2026-03-26 | 2.92 | 3.06 | 2.87 | 2.98 | +1.02% | 2,188,426 |
| 2026-03-25 | 3.00 | 3.08 | 2.92 | 2.95 | -0.34% | 2,335,178 |
| 2026-03-24 | 3.09 | 3.11 | 2.88 | 2.96 | -5.73% | 3,974,433 |
| 2026-03-23 | 3.15 | 3.23 | 3.09 | 3.14 | +0.64% | 1,649,761 |
| 2026-03-20 | 3.24 | 3.25 | 3.07 | 3.12 | -3.70% | 3,007,733 |
| 2026-03-19 | 3.20 | 3.38 | 3.15 | 3.24 | -0.61% | 2,617,745 |
| 2026-03-18 | 3.44 | 3.52 | 3.25 | 3.26 | -5.78% | 3,264,700 |
| 2026-03-17 | 3.60 | 3.69 | 3.46 | 3.46 | -4.42% | 1,929,731 |
| 2026-03-16 | 3.63 | 3.67 | 3.54 | 3.62 | +1.69% | 1,379,379 |
| 2026-03-13 | 3.67 | 3.74 | 3.51 | 3.56 | -3.00% | 1,981,925 |
| 2026-03-12 | 3.73 | 3.79 | 3.62 | 3.67 | -2.65% | 2,033,409 |
| 2026-03-11 | 3.86 | 3.94 | 3.74 | 3.77 | -2.33% | 1,783,127 |
| 2026-03-10 | 4.00 | 4.01 | 3.85 | 3.86 | -3.26% | 2,031,245 |
| 2026-03-09 | 4.01 | 4.05 | 3.85 | 3.99 | -2.68% | 1,747,803 |
| 2026-03-06 | 4.15 | 4.22 | 4.05 | 4.10 | -3.53% | 1,352,818 |
| 2026-03-05 | 4.25 | 4.41 | 4.17 | 4.25 | -0.93% | 1,922,239 |
| 2026-03-04 | 4.23 | 4.41 | 4.18 | 4.29 | +2.39% | 1,491,853 |
| 2026-03-03 | 3.95 | 4.30 | 3.93 | 4.19 | +2.20% | 2,159,310 |
| 2026-03-02 | 3.95 | 4.17 | 3.85 | 4.10 | +0.99% | 2,315,023 |
| 2026-02-27 | 3.86 | 4.07 | 3.77 | 4.06 | +2.27% | 2,601,888 |
| 2026-02-26 | 3.92 | 4.00 | 3.81 | 3.97 | +2.32% | 3,344,805 |
| 2026-02-25 | 4.09 | 4.16 | 3.72 | 3.88 | -5.13% | 4,439,628 |
| 2026-02-24 | 4.00 | 4.20 | 3.94 | 4.09 | +0.74% | 2,513,092 |
| 2026-02-23 | 4.19 | 4.20 | 4.01 | 4.06 | -3.56% | 2,163,931 |
| 2026-02-20 | 4.07 | 4.36 | 4.01 | 4.21 | +2.43% | 2,583,325 |
| 2026-02-19 | 4.03 | 4.24 | 3.93 | 4.11 | +1.73% | 2,401,292 |
| 2026-02-18 | 4.06 | 4.17 | 4.01 | 4.04 | +0.00% | 2,627,840 |
| 2026-02-17 | 4.12 | 4.15 | 3.85 | 4.04 | -3.58% | 2,989,984 |
| 2026-02-13 | 4.21 | 4.38 | 4.14 | 4.19 | +0.00% | 1,788,124 |
| 2026-02-12 | 4.36 | 4.42 | 4.12 | 4.19 | -3.90% | 2,826,952 |
| 2026-02-11 | 4.66 | 4.69 | 4.22 | 4.36 | -6.64% | 3,713,323 |
| 2026-02-10 | 4.50 | 4.80 | 4.42 | 4.67 | +5.66% | 4,374,185 |
| 2026-02-09 | 4.13 | 4.50 | 3.97 | 4.42 | +6.51% | 3,983,973 |
| 2026-02-06 | 4.35 | 4.43 | 4.11 | 4.15 | -2.01% | 4,743,999 |
| 2026-02-05 | 4.51 | 4.58 | 4.15 | 4.24 | -9.70% | 5,617,780 |
| 2026-02-04 | 5.90 | 6.19 | 4.61 | 4.69 | -5.06% | 14,993,410 |
| 2026-02-03 | 5.05 | 5.09 | 4.71 | 4.94 | -1.98% | 8,870,635 |
| 2026-02-02 | 5.25 | 5.29 | 4.94 | 5.04 | -3.45% | 4,162,848 |
| 2026-01-30 | 5.34 | 5.45 | 5.13 | 5.22 | -3.51% | 2,788,824 |
| 2026-01-29 | 5.45 | 5.49 | 5.12 | 5.41 | -1.10% | 3,124,893 |
| 2026-01-28 | 5.51 | 5.73 | 5.38 | 5.47 | +0.37% | 2,456,834 |
| 2026-01-27 | 5.49 | 5.51 | 5.21 | 5.45 | +0.65% | 2,240,973 |
| 2026-01-26 | 5.29 | 5.54 | 5.17 | 5.42 | +2.75% | 2,062,411 |
| 2026-01-23 | 5.17 | 5.47 | 5.06 | 5.27 | +1.93% | 1,748,373 |
| 2026-01-22 | 5.30 | 5.32 | 5.11 | 5.17 | -0.39% | 1,652,338 |
| 2026-01-21 | 5.51 | 5.65 | 5.04 | 5.19 | -5.64% | 4,309,642 |
| 2026-01-20 | 4.80 | 5.52 | 4.78 | 5.50 | +10.22% | 4,373,407 |
| 2026-01-16 | 5.30 | 5.46 | 4.96 | 4.99 | -5.31% | 3,032,498 |
| 2026-01-15 | 5.27 | 5.39 | 5.21 | 5.27 | +0.57% | 2,497,382 |
| 2026-01-14 | 5.10 | 5.32 | 5.01 | 5.24 | +1.95% | 2,984,190 |
| 2026-01-13 | 4.94 | 5.15 | 4.84 | 5.14 | +4.05% | 2,041,769 |
| 2026-01-12 | 4.78 | 5.02 | 4.70 | 4.94 | +1.65% | 1,903,058 |
| 2026-01-09 | 4.94 | 4.99 | 4.82 | 4.86 | -1.02% | 1,777,288 |
| 2026-01-08 | 5.09 | 5.11 | 4.88 | 4.91 | -4.47% | 1,872,748 |
| 2026-01-07 | 5.10 | 5.30 | 4.96 | 5.14 | +0.78% | 2,115,034 |
| 2026-01-06 | 4.96 | 5.12 | 4.88 | 5.10 | +3.24% | 1,604,036 |
| 2026-01-05 | 4.80 | 5.08 | 4.74 | 4.94 | +3.35% | 2,125,329 |
| 2026-01-02 | 5.04 | 5.11 | 4.70 | 4.78 | -4.40% | 2,874,866 |
| 2025-12-31 | 5.00 | 5.15 | 4.93 | 5.00 | -0.79% | 4,593,423 |
| 2025-12-30 | 5.14 | 5.26 | 5.03 | 5.04 | -2.33% | 1,511,045 |
| 2025-12-29 | 5.14 | 5.23 | 5.10 | 5.16 | -1.15% | 1,548,916 |
| 2025-12-26 | 5.32 | 5.33 | 5.13 | 5.22 | -2.97% | 1,425,192 |
| 2025-12-24 | 5.29 | 5.51 | 5.25 | 5.38 | +3.07% | 1,884,821 |
| 2025-12-23 | 5.10 | 5.25 | 5.00 | 5.22 | +0.77% | 2,107,727 |
| 2025-12-22 | 5.35 | 5.44 | 5.14 | 5.18 | -1.52% | 1,970,106 |
| 2025-12-19 | 5.49 | 5.49 | 5.20 | 5.26 | -3.84% | 3,136,791 |
| 2025-12-18 | 5.25 | 5.70 | 5.25 | 5.47 | +7.25% | 3,567,636 |
| 2025-12-17 | 4.91 | 5.19 | 4.86 | 5.10 | +3.66% | 2,476,379 |
| 2025-12-16 | 4.74 | 5.06 | 4.69 | 4.92 | +6.03% | 2,305,261 |
| 2025-12-15 | 4.82 | 4.85 | 4.59 | 4.64 | -3.13% | 1,446,448 |
| 2025-12-12 | 4.95 | 4.96 | 4.76 | 4.79 | -3.23% | 1,789,153 |
| 2025-12-11 | 4.94 | 5.03 | 4.82 | 4.95 | -0.80% | 2,234,975 |
| 2025-12-10 | 5.02 | 5.06 | 4.93 | 4.99 | -1.58% | 2,192,124 |
| 2025-12-09 | 4.97 | 5.13 | 4.92 | 5.07 | +0.40% | 1,559,895 |
| 2025-12-08 | 5.09 | 5.12 | 4.92 | 5.05 | +0.80% | 1,983,720 |
| 2025-12-05 | 5.09 | 5.10 | 4.98 | 5.01 | -1.38% | 1,863,260 |
| 2025-12-04 | 4.92 | 5.12 | 4.84 | 5.08 | +3.46% | 2,089,608 |
| 2025-12-03 | 4.75 | 4.97 | 4.68 | 4.91 | +2.72% | 1,878,841 |
| 2025-12-02 | 4.79 | 4.84 | 4.66 | 4.78 | +1.70% | 1,999,198 |
| 2025-12-01 | 4.65 | 4.82 | 4.57 | 4.70 | -1.88% | 2,170,560 |
| 2025-11-28 | 4.68 | 4.84 | 4.66 | 4.79 | +2.13% | 1,603,180 |
| 2025-11-26 | 4.78 | 4.86 | 4.67 | 4.69 | -1.88% | 2,353,223 |
| 2025-11-25 | 4.63 | 4.82 | 4.48 | 4.78 | +4.37% | 3,410,910 |
| 2025-11-24 | 4.35 | 4.63 | 4.34 | 4.58 | +5.53% | 2,694,061 |
| 2025-11-21 | 4.17 | 4.42 | 4.03 | 4.34 | +3.58% | 3,758,796 |
| 2025-11-20 | 4.69 | 4.72 | 4.18 | 4.19 | -6.68% | 4,093,383 |
| 2025-11-19 | 4.74 | 4.76 | 4.43 | 4.49 | -5.47% | 3,168,921 |
| 2025-11-18 | 4.67 | 4.80 | 4.50 | 4.75 | +0.42% | 3,230,554 |
| 2025-11-17 | 5.04 | 5.11 | 4.68 | 4.73 | -6.34% | 3,693,395 |
| 2025-11-14 | 5.00 | 5.15 | 4.84 | 5.05 | -2.70% | 4,263,617 |
| 2025-11-13 | 5.54 | 5.59 | 5.08 | 5.19 | -8.14% | 4,105,987 |
| 2025-11-12 | 6.11 | 6.21 | 5.63 | 5.65 | -6.46% | 3,438,164 |
| 2025-11-11 | 5.90 | 6.08 | 5.73 | 6.04 | +2.03% | 3,105,014 |
| 2025-11-10 | 6.29 | 6.59 | 5.91 | 5.92 | -1.17% | 4,189,200 |
| 2025-11-07 | 6.08 | 6.21 | 5.83 | 5.99 | -4.31% | 4,679,727 |
| 2025-11-06 | 7.25 | 7.27 | 6.12 | 6.26 | -14.13% | 7,461,831 |
| 2025-11-05 | 7.97 | 8.28 | 6.98 | 7.29 | +23.14% | 32,089,910 |
| 2025-11-04 | 6.00 | 6.15 | 5.80 | 5.92 | -6.18% | 4,319,975 |
| 2025-11-03 | 6.28 | 6.45 | 6.18 | 6.31 | +1.12% | 1,677,448 |
| 2025-10-31 | 6.10 | 6.40 | 6.10 | 6.24 | +3.65% | 1,792,705 |
| 2025-10-30 | 6.12 | 6.26 | 5.98 | 6.02 | -3.83% | 1,841,349 |
| 2025-10-29 | 6.44 | 6.52 | 6.21 | 6.26 | -2.64% | 1,457,174 |
| 2025-10-28 | 6.79 | 6.79 | 6.42 | 6.43 | -4.46% | 1,331,349 |
| 2025-10-27 | 6.87 | 6.92 | 6.68 | 6.73 | +1.05% | 1,572,573 |
| 2025-10-24 | 6.59 | 6.88 | 6.53 | 6.66 | +3.90% | 1,693,198 |
| 2025-10-23 | 6.22 | 6.47 | 6.13 | 6.41 | +3.05% | 1,689,476 |
| 2025-10-22 | 6.59 | 6.65 | 6.07 | 6.22 | -6.89% | 2,568,446 |
| 2025-10-21 | 6.24 | 6.75 | 6.14 | 6.68 | +6.20% | 1,824,438 |
| 2025-10-20 | 6.51 | 6.64 | 6.25 | 6.29 | -2.48% | 2,287,486 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+97.70%). Worst month: Nov (-24.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Digital Turbine Inc's (APPS) latest close?
9.56 on 2026-10-16, from the Closelook data lake's daily price record.
What is APPS's 52-week high and low?
15.34 high and 2.74 low over the trailing 52 weeks, as of 2026-10-16.
What is Digital Turbine Inc's strongest and weakest month historically?
Historically, APPS's strongest calendar month has been May (average +97.70%) and its weakest Nov (average -24.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.