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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.25$3.2514,340——
2011-12-29$3.25$3.251,320——
2011-12-28$3.05$3.0516,540——
2011-12-27$3.40$3.4016,580——
2011-12-23$3.10$3.1020——
2011-12-22$2.95$2.950——
2011-12-21$2.95$2.950——
2011-12-20$2.95$2.95540——
2011-12-19$3.15$3.150——
2011-12-16$3.15$3.1580——
2011-12-15$3.15$3.152,020——
2011-12-14$3.00$3.001,360——
2011-12-13$2.85$2.851,200——
2011-12-12$3.00$3.000——
2011-12-09$3.00$3.004,260——
2011-12-08$3.15$3.150——
2011-12-07$3.15$3.152,220——
2011-12-06$3.10$3.102,000——
2011-12-05$3.10$3.100——
2011-12-02$3.10$3.100——
2011-12-01$3.10$3.100——
2011-11-30$3.10$3.1011,840——
2011-11-29$2.85$2.850——
2011-11-28$2.85$2.851,100——
2011-11-25$3.15$3.151,180——
2011-11-23$3.00$3.0024,180——
2011-11-22$3.00$3.00680——
2011-11-21$3.25$3.250——
2011-11-18$3.25$3.250——
2011-11-17$3.25$3.250——
2011-11-16$3.25$3.25640——
2011-11-15$3.25$3.250——
2011-11-14$3.25$3.25500——
2011-11-11$3.25$3.2580——
2011-11-10$3.25$3.250——
2011-11-09$3.25$3.250——
2011-11-08$3.25$3.256,240——
2011-11-07$3.15$3.154,060——
2011-11-04$3.15$3.1560——
2011-11-03$3.15$3.153,040——
2011-11-02$3.15$3.150——
2011-11-01$3.15$3.1520——
2011-10-31$3.25$3.250——
2011-10-28$3.25$3.255,760——
2011-10-27$2.90$2.9040——
2011-10-26$2.95$2.957,040——
2011-10-25$2.90$2.9057,420——
2011-10-24$3.15$3.1513,940——
2011-10-21$3.25$3.257,040——
2011-10-20$3.25$3.2510,160——
2011-10-19$3.00$3.004,200——
2011-10-18$3.25$3.254,900——
2011-10-17$3.25$3.2510,040——
2011-10-14$3.00$3.007,380——
2011-10-13$2.95$2.952,400——
2011-10-12$2.95$2.956,000——
2011-10-11$2.95$2.955,820——
2011-10-10$3.00$3.0016,600——
2011-10-07$3.00$3.0014,500——
2011-10-06$3.10$3.1017,260——
2011-10-05$3.25$3.258,660——
2011-10-04$3.25$3.253,740——
2011-10-03$3.25$3.251,920——
2011-09-30$3.25$3.253,120——
2011-09-29$3.25$3.255,300——
2011-09-28$3.25$3.252,660——
2011-09-27$3.25$3.253,500——
2011-09-26$3.05$3.052,020——
2011-09-23$3.25$3.2510,340——
2011-09-22$3.10$3.104,320——
2011-09-21$2.95$2.9523,300——
2011-09-20$3.10$3.10900——
2011-09-19$3.10$3.108,620——
2011-09-16$2.70$2.701,660——
2011-09-15$3.30$3.308,380——
2011-09-14$2.70$2.7011,500——
2011-09-13$3.25$3.251,800——
2011-09-12$3.30$3.302,300——
2011-09-09$3.40$3.401,420——
2011-09-08$3.35$3.352,020——
2011-09-07$3.40$3.4023,140——
2011-09-06$3.15$3.151,880——
2011-09-02$3.25$3.256,120——
2011-09-01$3.25$3.2520——
2011-08-31$3.25$3.25360——
2011-08-30$3.20$3.201,020——
2011-08-29$3.00$3.001,800——
2011-08-26$3.20$3.2015,040——
2011-08-25$3.05$3.051,000——
2011-08-24$3.05$3.056,000——
2011-08-23$3.30$3.3012,240——
2011-08-22$3.25$3.259,640——
2011-08-19$3.30$3.3014,520——
2011-08-18$3.15$3.156,540——
2011-08-17$3.45$3.45400——
2011-08-16$3.45$3.4515,120——
2011-08-15$3.70$3.70200——
2011-08-12$3.70$3.7018,400——
2011-08-11$3.65$3.6512,560——
2011-08-10$3.25$3.252,020——
2011-08-09$3.35$3.356,000——
2011-08-08$3.35$3.3528,700——
2011-08-05$3.60$3.6011,720——
2011-08-04$3.45$3.457,580——
2011-08-03$3.60$3.604,600——
2011-08-02$3.70$3.706,120——
2011-08-01$3.50$3.507,060——
2011-07-29$3.75$3.754,560——
2011-07-28$3.50$3.506,160——
2011-07-27$3.90$3.9021,760——
2011-07-26$3.95$3.9584,260——
2011-07-25$3.40$3.4067,140——
2011-07-22$3.15$3.156,800——
2011-07-21$3.40$3.402,600——
2011-07-20$3.10$3.1037,080——
2011-07-19$3.25$3.2536,020——
2011-07-18$3.00$3.007,380——
2011-07-15$3.00$3.003,440——
2011-07-14$3.25$3.254,960——
2011-07-13$3.45$3.457,560——
2011-07-12$3.25$3.25820——
2011-07-11$3.25$3.2511,300——
2011-07-08$2.95$2.9570,400——
2011-07-07$2.45$2.4573,940——
2011-07-06$2.45$2.458,420——
2011-07-05$2.40$2.4070,280——
2011-07-01$2.30$2.3019,000——
2011-06-30$2.30$2.3036,600——
2011-06-29$2.30$2.301,620——
2011-06-28$2.35$2.3524,440——
2011-06-27$2.30$2.3079,480——
2011-06-24$2.30$2.3080——
2011-06-23$2.30$2.3056,700——
2011-06-22$2.30$2.3020,020——
2011-06-21$2.30$2.3046,760——
2011-06-20$2.30$2.309,600——
2011-06-17$2.15$2.1515,200——
2011-06-16$2.30$2.30126,800——
2011-06-15$2.30$2.3044,620——
2011-06-14$2.30$2.3012,260——
2011-06-13$2.25$2.258,680——
2011-06-10$2.40$2.40514,480——
2011-06-09$2.35$2.3552,040——
2011-06-08$2.25$2.2514,260——
2011-06-07$2.25$2.2520,020——
2011-06-06$2.25$2.254,000——
2011-06-03$2.25$2.2576,160——
2011-06-02$2.35$2.3513,080——
2011-06-01$2.35$2.354,020——
2011-05-31$2.30$2.3049,540——
2011-05-27$2.10$2.1064,040——
2011-05-26$2.25$2.25111,180——
2011-05-25$2.20$2.2084,660——
2011-05-24$2.00$2.0091,040——
2011-05-23$1.90$1.9074,300——
2011-05-20$1.95$1.9510,200——
2011-05-19$1.80$1.8095,040——
2011-05-18$1.75$1.7537,100——
2011-05-17$1.55$1.5598,000——
2011-05-16$2.05$2.0541,600——
2011-05-13$2.15$2.152,600——
2011-05-12$2.25$2.252,620——
2011-05-11$2.30$2.300——
2011-05-10$2.30$2.300——
2011-05-09$2.30$2.309,860——
2011-05-06$2.40$2.403,400——
2011-05-05$2.40$2.400——
2011-05-04$2.40$2.400——
2011-05-03$2.40$2.404,400——
2011-05-02$2.40$2.402,600——
2011-04-29$2.35$2.35128,000——
2011-04-28$2.45$2.4591,120——
2011-04-27$2.35$2.351,000——
2011-04-26$2.35$2.35240——
2011-04-25$2.35$2.35400——
2011-04-21$2.25$2.258,060——
2011-04-20$2.25$2.251,000——
2011-04-19$2.35$2.3511,000——
2011-04-18$2.50$2.5012,000——
2011-04-15$2.50$2.5027,440——
2011-04-14$2.50$2.5020——
2011-04-13$2.45$2.4512,000——
2011-04-12$2.50$2.500——
2011-04-11$2.50$2.5025,940——
2011-04-08$2.50$2.509,560——
2011-04-07$2.75$2.750——
2011-04-06$2.75$2.75320——
2011-04-05$2.75$2.756,640——
2011-04-04$2.95$2.9518,200——
2011-04-01$2.95$2.9514,800——
2011-03-31$2.90$2.9045,320——
2011-03-30$2.95$2.959,720——
2011-03-29$2.90$2.9060,940——
2011-03-28$3.00$3.008,360——
2011-03-25$2.45$2.4567,420——
2011-03-24$2.95$2.956,380——
2011-03-23$3.00$3.0037,720——
2011-03-22$2.20$2.202,700——
2011-03-21$2.75$2.7510,160——
2011-03-18$2.30$2.307,320——
2011-03-17$2.30$2.3019,900——
2011-03-16$2.35$2.354,080——
2011-03-15$2.40$2.409,000——
2011-03-14$2.50$2.5035,980——
2011-03-11$2.20$2.2088,760——
2011-03-10$1.75$1.7549,660——
2011-03-09$1.80$1.80415,740——
2011-03-08$1.20$1.20162,800——
2011-03-07$1.15$1.1547,000——
2011-03-04$1.20$1.2013,040——
2011-03-03$0.90$0.901,880——
2011-03-02$1.20$1.201,140——
2011-03-01$1.20$1.20780——
2011-02-28$1.25$1.2519,680——
2011-02-25$1.10$1.108,340——
2011-02-24$1.20$1.202,040——
2011-02-23$1.25$1.250——
2011-02-22$1.25$1.250——
2011-02-18$1.25$1.2562,000——
2011-02-17$1.25$1.2562,000——
2011-02-16$1.15$1.157,000——
2011-02-15$1.20$1.204,060——
2011-02-14$1.20$1.203,720——
2011-02-11$1.25$1.250——
2011-02-10$1.25$1.2530,000——
2011-02-09$1.25$1.2538,420——
2011-02-08$1.40$1.400——
2011-02-07$1.40$1.400——
2011-02-04$1.40$1.400——
2011-02-03$1.40$1.400——
2011-02-02$1.40$1.400——
2011-02-01$1.40$1.40340——
2011-01-31$1.40$1.4011,000——
2011-01-28$1.40$1.400——
2011-01-27$1.40$1.4020——
2011-01-26$1.40$1.400——
2011-01-25$1.40$1.400——
2011-01-24$1.40$1.400——
2011-01-21$1.40$1.400——
2011-01-20$1.40$1.400——
2011-01-19$1.40$1.400——
2011-01-18$1.40$1.400——
2011-01-14$1.40$1.400——
2011-01-13$1.40$1.400——
2011-01-12$1.40$1.400——
2011-01-11$1.40$1.400——
2011-01-10$1.40$1.400——
2011-01-07$1.40$1.400——
2011-01-06$1.40$1.400——
2011-01-05$1.40$1.400——
2011-01-04$1.40$1.400——
2011-01-03$1.40$1.40100——