The highest closing price for Digital Turbine (APPS) last month was $7.29, on November 5. It was down 23.7% for the month. The latest price is $4.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $4.68 | $4.84 | $4.66 | $4.79 | 1,603,180 |
November 26 2025 | $4.78 | $4.86 | $4.67 | $4.69 | 2,353,223 |
November 25 2025 | $4.63 | $4.82 | $4.48 | $4.78 | 3,410,910 |
November 24 2025 | $4.35 | $4.63 | $4.34 | $4.58 | 2,694,061 |
November 21 2025 | $4.17 | $4.42 | $4.03 | $4.34 | 3,758,796 |
November 20 2025 | $4.69 | $4.72 | $4.19 | $4.19 | 4,093,383 |
November 19 2025 | $4.74 | $4.76 | $4.44 | $4.49 | 3,168,921 |
November 18 2025 | $4.67 | $4.80 | $4.50 | $4.75 | 3,230,554 |
November 17 2025 | $5.04 | $5.11 | $4.68 | $4.73 | 3,693,395 |
November 14 2025 | $5.00 | $5.15 | $4.84 | $5.05 | 4,263,617 |
November 13 2025 | $5.54 | $5.59 | $5.09 | $5.19 | 4,105,987 |
November 12 2025 | $6.11 | $6.21 | $5.64 | $5.65 | 3,438,164 |
November 11 2025 | $5.90 | $6.08 | $5.73 | $6.04 | 3,105,014 |
November 10 2025 | $6.29 | $6.59 | $5.91 | $5.92 | 4,189,200 |
November 07 2025 | $6.08 | $6.21 | $5.83 | $5.99 | 4,679,727 |
November 06 2025 | $7.25 | $7.27 | $6.12 | $6.26 | 7,461,831 |
November 05 2025 | $7.98 | $8.28 | $6.98 | $7.29 | 32,089,910 |
November 04 2025 | $6.00 | $6.15 | $5.80 | $5.92 | 4,319,975 |
November 03 2025 | $6.28 | $6.45 | $6.19 | $6.31 | 1,677,448 |
Daily pricing data for Digital Turbine dates back to 6/30/2006, and may be incomplete.
