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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.75$3.7527,060——
2012-12-28$3.65$3.657,860——
2012-12-27$3.65$3.655,340——
2012-12-26$3.50$3.508,060——
2012-12-24$3.50$3.507,400——
2012-12-21$3.65$3.6510,400——
2012-12-20$3.50$3.501,560——
2012-12-19$3.50$3.505,000——
2012-12-18$3.50$3.5031,480——
2012-12-17$3.40$3.4011,940——
2012-12-14$3.60$3.6012,500——
2012-12-13$3.75$3.755,400——
2012-12-12$3.95$3.95260——
2012-12-11$3.75$3.755,540——
2012-12-10$4.00$4.001,600——
2012-12-07$3.90$3.9050,420——
2012-12-06$4.00$4.0020,740——
2012-12-05$3.75$3.751,800——
2012-12-04$3.70$3.700——
2012-12-03$3.70$3.701,140——
2012-11-30$3.50$3.504,000——
2012-11-29$3.65$3.653,000——
2012-11-28$3.50$3.50100——
2012-11-27$3.60$3.600——
2012-11-26$3.60$3.606,100——
2012-11-23$3.50$3.500——
2012-11-21$3.50$3.501,700——
2012-11-20$3.60$3.604,920——
2012-11-19$3.75$3.751,980——
2012-11-16$3.75$3.7540——
2012-11-15$3.60$3.600——
2012-11-14$3.60$3.602,880——
2012-11-13$3.70$3.709,400——
2012-11-12$3.80$3.80520——
2012-11-09$3.95$3.95540——
2012-11-08$4.00$4.002,540——
2012-11-07$4.05$4.052,000——
2012-11-06$3.80$3.806,280——
2012-11-05$4.00$4.009,720——
2012-11-02$4.00$4.004,200——
2012-11-01$4.00$4.00600——
2012-10-31$4.00$4.0013,520——
2012-10-26$3.80$3.803,740——
2012-10-25$3.90$3.901,300——
2012-10-24$3.95$3.950——
2012-10-23$3.95$3.950——
2012-10-22$3.95$3.953,000——
2012-10-19$3.95$3.950——
2012-10-18$3.95$3.952,220——
2012-10-17$3.95$3.952,000——
2012-10-16$4.00$4.0022,540——
2012-10-15$4.10$4.108,100——
2012-10-12$4.05$4.050——
2012-10-11$4.05$4.05200——
2012-10-10$4.10$4.104,000——
2012-10-09$4.10$4.100——
2012-10-08$4.10$4.105,040——
2012-10-05$4.10$4.100——
2012-10-04$4.10$4.102,000——
2012-10-03$4.10$4.100——
2012-10-02$4.10$4.101,200——
2012-10-01$4.10$4.10500——
2012-09-28$4.10$4.100——
2012-09-27$4.10$4.101,840——
2012-09-26$4.10$4.102,000——
2012-09-25$4.10$4.102,920——
2012-09-24$4.10$4.10100——
2012-09-21$4.10$4.100——
2012-09-20$4.10$4.103,100——
2012-09-19$4.00$4.006,000——
2012-09-18$4.00$4.0013,500——
2012-09-17$4.20$4.2020——
2012-09-14$4.20$4.207,040——
2012-09-13$4.20$4.2025,840——
2012-09-12$4.05$4.050——
2012-09-11$4.05$4.0519,040——
2012-09-10$4.10$4.100——
2012-09-07$4.10$4.102,000——
2012-09-06$4.10$4.101,260——
2012-09-05$3.85$3.852,500——
2012-09-04$4.15$4.154,000——
2012-08-31$4.25$4.25400——
2012-08-30$4.15$4.153,320——
2012-08-29$4.00$4.006,000——
2012-08-28$4.00$4.0025,000——
2012-08-27$4.00$4.003,320——
2012-08-24$4.25$4.2526,220——
2012-08-23$4.15$4.152,000——
2012-08-22$3.90$3.907,480——
2012-08-21$3.95$3.9542,920——
2012-08-20$3.95$3.9533,600——
2012-08-17$4.00$4.0048,820——
2012-08-16$4.05$4.0520,400——
2012-08-15$3.85$3.8519,840——
2012-08-14$3.70$3.70100——
2012-08-13$3.85$3.850——
2012-08-10$3.85$3.856,940——
2012-08-09$3.75$3.7518,200——
2012-08-08$3.90$3.902,020——
2012-08-07$3.65$3.656,000——
2012-08-06$3.75$3.752,020——
2012-08-03$3.90$3.901,020——
2012-08-02$3.90$3.907,400——
2012-08-01$4.00$4.007,520——
2012-07-31$4.00$4.000——
2012-07-30$4.00$4.003,540——
2012-07-27$4.05$4.050——
2012-07-26$4.05$4.0520,080——
2012-07-25$3.95$3.953,520——
2012-07-24$3.75$3.751,160——
2012-07-23$3.75$3.751,940——
2012-07-20$4.00$4.008,840——
2012-07-19$4.15$4.156,000——
2012-07-18$4.00$4.000——
2012-07-17$4.00$4.001,380——
2012-07-16$4.25$4.2516,420——
2012-07-13$4.05$4.05100——
2012-07-12$4.00$4.000——
2012-07-11$4.00$4.004,500——
2012-07-10$4.00$4.003,020——
2012-07-09$3.75$3.75300——
2012-07-06$3.95$3.950——
2012-07-05$3.95$3.952,620——
2012-07-03$3.85$3.852,900——
2012-07-02$3.95$3.956,600——
2012-06-29$3.75$3.7517,400——
2012-06-28$3.85$3.8516,180——
2012-06-27$4.10$4.1015,060——
2012-06-26$4.15$4.1522,860——
2012-06-25$4.00$4.003,020——
2012-06-22$3.60$3.60100——
2012-06-21$3.60$3.601,140——
2012-06-20$3.95$3.95520——
2012-06-19$3.95$3.9540——
2012-06-18$3.95$3.9520——
2012-06-15$3.95$3.95100——
2012-06-14$3.95$3.9520——
2012-06-13$3.95$3.950——
2012-06-12$3.95$3.955,480——
2012-06-11$4.15$4.150——
2012-06-08$4.15$4.1511,440——
2012-06-07$3.75$3.756,040——
2012-06-06$4.05$4.056,100——
2012-06-05$4.15$4.153,380——
2012-06-04$4.45$4.4564,420——
2012-06-01$4.25$4.25400——
2012-05-31$4.25$4.2514,180——
2012-05-30$4.45$4.456,200——
2012-05-29$4.50$4.501,600——
2012-05-25$4.50$4.507,900——
2012-05-24$4.50$4.508,940——
2012-05-23$4.50$4.501,880——
2012-05-22$4.65$4.652,500——
2012-05-21$4.70$4.700——
2012-05-18$4.70$4.7020——
2012-05-17$4.40$4.4010,080——
2012-05-16$4.60$4.6019,600——
2012-05-15$4.70$4.708,600——
2012-05-14$4.65$4.6522,400——
2012-05-11$4.65$4.655,020——
2012-05-10$4.50$4.504,000——
2012-05-09$4.80$4.801,040——
2012-05-08$4.85$4.8515,640——
2012-05-07$5.00$5.000——
2012-05-04$5.00$5.005,880——
2012-05-03$4.95$4.953,800——
2012-05-02$4.95$4.952,400——
2012-05-01$5.00$5.005,600——
2012-04-30$5.00$5.0017,940——
2012-04-27$4.90$4.902,000——
2012-04-26$4.90$4.90100——
2012-04-25$4.95$4.9540——
2012-04-24$4.95$4.950——
2012-04-23$4.95$4.953,000——
2012-04-20$5.05$5.0570,420——
2012-04-19$4.65$4.652,460——
2012-04-18$4.65$4.65900——
2012-04-17$4.75$4.751,040——
2012-04-16$4.95$4.953,640——
2012-04-13$5.00$5.0069,740——
2012-04-12$4.90$4.904,100——
2012-04-11$4.80$4.8014,700——
2012-04-10$4.60$4.605,200——
2012-04-09$4.60$4.601,000——
2012-04-05$4.75$4.750——
2012-04-04$4.75$4.750——
2012-04-03$4.75$4.7510,700——
2012-04-02$4.70$4.7010,400——
2012-03-30$4.70$4.703,440——
2012-03-29$4.70$4.7010,220——
2012-03-28$4.40$4.4011,520——
2012-03-27$4.50$4.50167,060——
2012-03-26$4.50$4.501,000——
2012-03-23$4.70$4.705,000——
2012-03-22$4.65$4.6523,000——
2012-03-21$4.50$4.5021,300——
2012-03-20$4.75$4.7516,200——
2012-03-19$4.95$4.9535,620——
2012-03-16$4.25$4.252,000——
2012-03-15$4.25$4.2511,500——
2012-03-14$4.25$4.255,320——
2012-03-13$4.40$4.404,020——
2012-03-12$4.25$4.258,000——
2012-03-09$3.50$3.5056,900——
2012-03-08$3.75$3.75220——
2012-03-07$3.75$3.75100——
2012-03-06$3.45$3.451,620——
2012-03-05$3.75$3.751,060——
2012-03-02$3.75$3.7512,200——
2012-03-01$3.75$3.753,020——
2012-02-29$3.75$3.758,600——
2012-02-28$3.75$3.750——
2012-02-27$3.75$3.7510,080——
2012-02-24$3.75$3.750——
2012-02-23$3.75$3.7513,600——
2012-02-22$3.80$3.806,100——
2012-02-21$4.25$4.25620——
2012-02-17$4.25$4.256,460——
2012-02-16$4.25$4.257,520——
2012-02-15$4.35$4.3536,520——
2012-02-14$4.25$4.2511,100——
2012-02-13$3.75$3.758,900——
2012-02-10$3.50$3.5025,500——
2012-02-09$3.75$3.751,800——
2012-02-08$3.75$3.7517,000——
2012-02-07$3.40$3.40133,460——
2012-02-06$3.70$3.7011,060——
2012-02-03$3.75$3.757,280——
2012-02-02$3.25$3.251,020——
2012-02-01$3.25$3.25560——
2012-01-31$3.35$3.3520——
2012-01-30$3.25$3.252,100——
2012-01-27$3.25$3.251,440——
2012-01-26$3.20$3.20760——
2012-01-25$3.25$3.250——
2012-01-24$3.25$3.2580——
2012-01-23$3.35$3.35700——
2012-01-20$3.50$3.50107,340——
2012-01-19$3.40$3.406,500——
2012-01-18$3.50$3.5013,300——
2012-01-17$3.35$3.357,320——
2012-01-13$3.25$3.259,000——
2012-01-12$3.20$3.2018,800——
2012-01-11$3.50$3.502,040——
2012-01-10$3.40$3.4018,940——
2012-01-09$3.50$3.501,500——
2012-01-06$3.50$3.509,600——
2012-01-05$3.75$3.7535,060——
2012-01-04$3.60$3.6034,060——
2012-01-03$3.25$3.25500——