NASDAQ:APPS | Historical Stock Price | Digital Turbine, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.68$4.59$12.52$34.14$93.102006-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.45$1.450——
2010-12-30$1.45$1.4560——
2010-12-29$1.60$1.600——
2010-12-28$1.60$1.600——
2010-12-27$1.60$1.600——
2010-12-23$1.60$1.608,280——
2010-12-22$1.70$1.7020——
2010-12-21$1.70$1.700——
2010-12-20$1.70$1.700——
2010-12-17$1.70$1.700——
2010-12-16$1.70$1.700——
2010-12-15$1.70$1.700——
2010-12-14$1.70$1.7080——
2010-12-13$1.70$1.700——
2010-12-10$1.70$1.700——
2010-12-09$1.70$1.700——
2010-12-08$1.70$1.704,060——
2010-12-07$1.70$1.700——
2010-12-06$1.70$1.700——
2010-12-03$1.70$1.700——
2010-12-02$1.70$1.700——
2010-12-01$1.70$1.70120——
2010-11-30$1.70$1.70260——
2010-11-29$1.70$1.700——
2010-11-26$1.70$1.700——
2010-11-24$1.70$1.700——
2010-11-23$1.70$1.7020——
2010-11-22$1.15$1.150——
2010-11-19$1.15$1.1520——
2010-11-18$1.15$1.1540——
2010-11-17$1.70$1.700——
2010-11-16$1.70$1.700——
2010-11-15$1.70$1.700——
2010-11-12$1.70$1.700——
2010-11-11$1.70$1.700——
2010-11-10$1.70$1.700——
2010-11-09$1.70$1.700——
2010-11-08$1.70$1.700——
2010-11-05$1.70$1.70420——
2010-11-04$1.65$1.65280——
2010-11-03$1.70$1.700——
2010-11-02$1.70$1.700——
2010-11-01$1.70$1.70140——
2010-10-29$1.60$1.601,580——
2010-10-28$1.60$1.60400——
2010-10-27$1.05$1.05560——
2010-10-26$1.65$1.652,060——
2010-10-25$1.70$1.700——
2010-10-22$1.70$1.7020——
2010-10-21$1.40$1.401,800——
2010-10-20$1.95$1.950——
2010-10-19$1.95$1.950——
2010-10-18$1.95$1.950——
2010-10-15$1.95$1.950——
2010-10-14$1.95$1.950——
2010-10-13$1.95$1.950——
2010-10-12$1.95$1.950——
2010-10-11$1.95$1.950——
2010-10-08$1.95$1.950——
2010-10-07$1.95$1.950——
2010-10-06$1.95$1.950——
2010-10-05$1.95$1.950——
2010-10-04$1.95$1.950——
2010-10-01$1.95$1.950——
2010-09-30$1.95$1.950——
2010-09-29$1.95$1.950——
2010-09-28$1.95$1.950——
2010-09-27$1.95$1.950——
2010-09-24$1.95$1.950——
2010-09-23$1.95$1.950——
2010-09-22$1.95$1.950——
2010-09-21$1.95$1.950——
2010-09-20$1.95$1.950——
2010-09-17$1.95$1.950——
2010-09-16$1.95$1.952,020——
2010-09-15$1.95$1.955,980——
2010-09-14$1.95$1.950——
2010-09-13$1.95$1.950——
2010-09-10$1.95$1.950——
2010-09-09$1.95$1.952,000——
2010-09-08$2.15$2.150——
2010-09-07$2.15$2.150——
2010-09-03$2.15$2.1580——
2010-09-02$2.15$2.152,000——
2010-09-01$2.50$2.5014,080——
2010-08-31$1.70$1.700——
2010-08-30$1.70$1.700——
2010-08-27$1.70$1.700——
2010-08-26$1.70$1.700——
2010-08-25$1.70$1.7020——
2010-08-24$1.70$1.700——
2010-08-23$1.70$1.708,000——
2010-08-20$1.70$1.700——
2010-08-19$1.70$1.703,260——
2010-08-18$1.70$1.7032,000——
2010-08-17$1.70$1.700——
2010-08-16$1.70$1.700——
2010-08-13$1.70$1.700——
2010-08-12$1.70$1.70200——
2010-08-11$1.70$1.703,240——
2010-08-10$1.70$1.702,200——
2010-08-09$1.75$1.750——
2010-08-06$1.75$1.750——
2010-08-05$1.75$1.750——
2010-08-04$1.75$1.750——
2010-08-03$1.75$1.750——
2010-08-02$1.75$1.750——
2010-07-30$1.75$1.750——
2010-07-29$1.75$1.7533,120——
2010-07-28$1.75$1.755,400——
2010-07-27$1.75$1.750——
2010-07-26$1.75$1.750——
2010-07-23$1.75$1.750——
2010-07-22$1.75$1.751,000——
2010-07-21$1.75$1.750——
2010-07-20$1.75$1.750——
2010-07-19$1.75$1.750——
2010-07-16$1.75$1.750——
2010-07-15$1.75$1.756,000——
2010-07-14$1.75$1.750——
2010-07-13$1.75$1.750——
2010-07-12$1.75$1.751,000——
2010-07-09$1.75$1.751,000——
2010-07-08$1.75$1.752,020——
2010-07-07$1.75$1.750——
2010-07-06$1.75$1.7580——
2010-07-02$1.75$1.750——
2010-07-01$1.75$1.750——
2010-06-30$1.75$1.753,660——
2010-06-29$1.75$1.752,200——
2010-06-28$2.00$2.0020——
2010-06-25$1.75$1.750——
2010-06-24$1.75$1.750——
2010-06-23$1.75$1.750——
2010-06-22$1.75$1.750——
2010-06-21$1.75$1.754,540——
2010-06-18$1.15$1.152,100——
2010-06-17$1.15$1.150——
2010-06-16$1.15$1.150——
2010-06-15$1.15$1.150——
2010-06-14$1.15$1.150——
2010-06-11$1.15$1.1580——
2010-06-10$1.00$1.000——
2010-06-09$1.00$1.000——
2010-06-08$1.00$1.000——
2010-06-07$1.00$1.000——
2010-06-04$1.00$1.001,000——
2010-06-03$1.75$1.750——
2010-06-02$1.75$1.750——
2010-06-01$1.75$1.750——
2010-05-28$1.75$1.750——
2010-05-27$1.75$1.750——
2010-05-26$1.75$1.750——
2010-05-25$1.75$1.750——
2010-05-24$1.75$1.7580——
2010-05-21$1.50$1.500——
2010-05-20$1.50$1.500——
2010-05-19$1.50$1.500——
2010-05-18$1.50$1.500——
2010-05-17$1.50$1.500——
2010-05-14$1.50$1.500——
2010-05-13$1.50$1.500——
2010-05-12$1.50$1.500——
2010-05-11$1.50$1.500——
2010-05-10$1.50$1.500——
2010-05-07$1.50$1.500——
2010-05-06$1.50$1.500——
2010-05-05$1.50$1.500——
2010-05-04$1.50$1.500——
2010-05-03$1.50$1.500——
2010-04-30$1.50$1.500——
2010-04-29$1.50$1.500——
2010-04-28$1.50$1.500——
2010-04-27$1.50$1.5080——
2010-04-26$1.45$1.450——
2010-04-23$1.45$1.450——
2010-04-22$1.45$1.4520——
2010-04-21$1.05$1.051,160——
2010-04-20$1.50$1.500——
2010-04-19$1.50$1.500——
2010-04-16$1.50$1.500——
2010-04-15$1.50$1.500——
2010-04-14$1.50$1.5020——
2010-04-13$1.05$1.05100——
2010-04-12$1.50$1.500——
2010-04-09$1.50$1.500——
2010-04-08$1.50$1.500——
2010-04-07$1.50$1.500——
2010-04-06$1.50$1.502,200——
2010-04-05$1.50$1.500——
2010-04-01$1.50$1.50260——
2010-03-31$2.00$2.000——
2010-03-30$2.00$2.000——
2010-03-29$2.00$2.00240——
2010-03-26$2.00$2.000——
2010-03-25$2.00$2.000——
2010-03-24$2.00$2.000——
2010-03-23$2.00$2.000——
2010-03-22$2.00$2.000——
2010-03-19$2.00$2.000——
2010-03-18$2.00$2.000——
2010-03-17$2.00$2.000——
2010-03-16$2.00$2.000——
2010-03-15$2.00$2.000——
2010-03-12$2.00$2.000——
2010-03-11$2.00$2.000——
2010-03-10$2.00$2.000——
2010-03-09$2.00$2.0020——
2010-03-08$2.00$2.0040——
2010-03-05$1.50$1.500——
2010-03-04$1.50$1.500——
2010-03-03$1.50$1.50220——
2010-03-02$2.00$2.000——
2010-03-01$2.00$2.000——
2010-02-26$2.00$2.000——
2010-02-25$2.00$2.000——
2010-02-24$2.00$2.000——
2010-02-23$2.00$2.000——
2010-02-22$2.00$2.000——
2010-02-19$2.00$2.000——
2010-02-18$2.00$2.000——
2010-02-17$2.00$2.001,000——
2010-02-16$2.00$2.000——
2010-02-12$2.00$2.000——
2010-02-11$2.00$2.000——
2010-02-10$2.00$2.000——
2010-02-09$2.00$2.000——
2010-02-08$2.00$2.000——
2010-02-05$2.00$2.0080——
2010-02-04$1.85$1.8540——
2010-02-03$2.25$2.250——
2010-02-02$2.25$2.250——
2010-02-01$2.25$2.2520——
2010-01-29$1.90$1.900——
2010-01-28$1.90$1.900——
2010-01-27$1.90$1.90220——
2010-01-26$2.25$2.250——
2010-01-25$2.25$2.2520——
2010-01-22$1.90$1.9080——
2010-01-21$2.25$2.250——
2010-01-20$2.25$2.2560——
2010-01-19$1.90$1.90120——
2010-01-15$2.50$2.500——
2010-01-14$2.50$2.5020——
2010-01-13$1.90$1.900——
2010-01-12$1.90$1.900——
2010-01-11$1.90$1.900——
2010-01-08$1.90$1.90400——
2010-01-07$2.50$2.50600——
2010-01-06$2.50$2.5020——
2010-01-05$1.90$1.905,020——
2010-01-04$1.90$1.902,400——