Digital Turbine (APPS) went public on June 30, 2006, when it opened at a split-adjusted price of $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $6.35 | $6.83 | $6.10 | $6.33 | 9,807,140 |
September 2025 | $4.31 | $6.41 | $4.09 | $6.40 | 70,732,854 |
August 2025 | $5.24 | $5.77 | $3.78 | $4.20 | 86,549,754 |
July 2025 | $5.84 | $6.25 | $4.88 | $5.45 | 83,896,636 |
June 2025 | $4.67 | $7.77 | $4.15 | $5.90 | 222,720,976 |
May 2025 | $3.09 | $5.19 | $2.91 | $4.72 | 68,068,835 |
April 2025 | $2.70 | $3.58 | $2.11 | $3.00 | 62,324,603 |
March 2025 | $3.56 | $3.86 | $2.53 | $2.72 | 85,950,201 |
February 2025 | $2.48 | $6.86 | $2.42 | $3.43 | 270,732,249 |
January 2025 | $1.74 | $2.67 | $1.65 | $2.62 | 59,226,939 |
December 2024 | $1.44 | $2.04 | $1.40 | $1.69 | 67,373,487 |
November 2024 | $3.21 | $3.47 | $1.18 | $1.44 | 119,930,400 |
October 2024 | $3.06 | $3.70 | $2.64 | $3.20 | 50,391,877 |
September 2024 | $3.14 | $3.30 | $2.53 | $3.07 | 46,575,473 |
August 2024 | $2.38 | $4.62 | $1.68 | $3.22 | 169,018,944 |
July 2024 | $1.65 | $2.50 | $1.57 | $2.38 | 41,771,595 |
June 2024 | $1.93 | $2.02 | $1.39 | $1.66 | 40,858,879 |
May 2024 | $1.91 | $2.63 | $1.80 | $1.89 | 46,812,925 |
April 2024 | $2.62 | $2.63 | $1.78 | $1.91 | 37,889,474 |
March 2024 | $3.17 | $3.28 | $2.47 | $2.62 | 78,233,776 |
February 2024 | $5.45 | $5.54 | $3.04 | $3.17 | 59,892,428 |
January 2024 | $6.75 | $7.25 | $4.96 | $5.39 | 30,225,502 |
December 2023 | $4.62 | $7.33 | $4.59 | $6.86 | 50,532,829 |
November 2023 | $4.71 | $5.55 | $4.10 | $4.65 | 33,264,829 |
October 2023 | $6.02 | $6.08 | $4.64 | $4.74 | 30,700,565 |
