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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.56$56.561,908,900——
2020-12-30$56.86$56.862,304,800——
2020-12-29$52.87$52.873,236,600——
2020-12-28$55.64$55.642,581,600——
2020-12-24$58.58$58.581,580,200——
2020-12-23$56.86$56.863,044,900——
2020-12-22$59.71$59.713,782,800——
2020-12-21$58.49$58.494,462,800——
2020-12-18$57.44$57.447,396,800——
2020-12-17$53.47$53.476,251,600——
2020-12-16$48.74$48.743,740,000——
2020-12-15$48.02$48.023,543,200——
2020-12-14$46.93$46.935,097,500——
2020-12-11$43.55$43.552,287,500——
2020-12-10$42.68$42.682,565,400——
2020-12-09$41.42$41.423,224,000——
2020-12-08$43.99$43.992,258,100——
2020-12-07$43.33$43.332,041,400——
2020-12-04$42.95$42.952,436,700——
2020-12-03$42.21$42.212,366,700——
2020-12-02$41.05$41.055,081,200——
2020-12-01$44.57$44.575,408,600——
2020-11-30$44.98$44.9810,992,200——
2020-11-27$40.42$40.422,703,600——
2020-11-25$38.96$38.963,118,800——
2020-11-24$37.85$37.856,047,600——
2020-11-23$41.47$41.473,729,400——
2020-11-20$40.19$40.194,137,500——
2020-11-19$37.54$37.542,631,600——
2020-11-18$35.76$35.767,384,500——
2020-11-17$36.77$36.772,093,300——
2020-11-16$36.64$36.642,414,900——
2020-11-13$37.27$37.273,039,900——
2020-11-12$35.81$35.813,664,800——
2020-11-11$35.66$35.663,262,700——
2020-11-10$33.97$33.975,170,700——
2020-11-09$36.54$36.545,874,600——
2020-11-06$42.30$42.304,653,900——
2020-11-05$41.86$41.866,578,300——
2020-11-04$37.30$37.304,813,900——
2020-11-03$34.27$34.275,872,000——
2020-11-02$30.62$30.623,817,600——
2020-10-30$28.66$28.6610,740,700——
2020-10-29$31.88$31.884,131,100——
2020-10-28$30.03$30.032,574,100——
2020-10-27$31.49$31.492,256,700——
2020-10-26$31.71$31.713,432,400——
2020-10-23$33.85$33.853,261,000——
2020-10-22$32.86$32.864,007,600——
2020-10-21$34.21$34.213,216,900——
2020-10-20$36.10$36.102,347,400——
2020-10-19$36.43$36.433,511,900——
2020-10-16$38.39$38.392,685,500——
2020-10-15$38.10$38.103,746,100——
2020-10-14$41.20$41.203,993,400——
2020-10-13$39.83$39.832,935,600——
2020-10-12$38.30$38.302,516,900——
2020-10-09$36.43$36.432,205,500——
2020-10-08$35.81$35.812,151,500——
2020-10-07$36.53$36.533,393,600——
2020-10-06$35.57$35.573,298,600——
2020-10-05$35.58$35.582,688,400——
2020-10-02$34.38$34.384,405,800——
2020-10-01$35.20$35.204,250,400——
2020-09-30$32.74$32.745,065,400——
2020-09-29$33.03$33.034,565,200——
2020-09-28$31.05$31.052,502,100——
2020-09-25$30.38$30.382,247,200——
2020-09-24$30.29$30.294,753,000——
2020-09-23$32.67$32.676,017,300——
2020-09-22$32.17$32.172,497,500——
2020-09-21$32.71$32.715,755,900——
2020-09-18$32.79$32.796,500,400——
2020-09-17$32.35$32.357,640,200——
2020-09-16$32.23$32.2310,219,900——
2020-09-15$28.67$28.679,279,700——
2020-09-14$25.31$25.313,590,500——
2020-09-11$24.20$24.203,790,000——
2020-09-10$24.97$24.975,371,700——
2020-09-09$25.07$25.074,744,000——
2020-09-08$23.48$23.483,770,100——
2020-09-04$23.50$23.506,641,100——
2020-09-03$24.12$24.125,339,000——
2020-09-02$26.37$26.377,492,700——
2020-09-01$26.91$26.919,058,300——
2020-08-31$24.19$24.195,705,000——
2020-08-28$23.98$23.987,019,400——
2020-08-27$22.70$22.705,425,500——
2020-08-26$23.67$23.675,697,600——
2020-08-25$24.51$24.516,153,000——
2020-08-24$25.70$25.7010,338,400——
2020-08-21$28.04$28.044,605,100——
2020-08-20$28.14$28.143,931,800——
2020-08-19$27.74$27.744,167,900——
2020-08-18$26.60$26.602,350,400——
2020-08-17$25.90$25.903,063,200——
2020-08-14$24.75$24.753,005,400——
2020-08-13$25.09$25.096,118,300——
2020-08-12$24.15$24.156,832,900——
2020-08-11$22.98$22.984,868,100——
2020-08-10$23.05$23.055,186,800——
2020-08-07$22.59$22.5910,798,900——
2020-08-06$21.27$21.279,694,200——
2020-08-05$16.29$16.293,188,100——
2020-08-04$15.54$15.542,853,200——
2020-08-03$14.88$14.883,392,100——
2020-07-31$13.88$13.884,086,000——
2020-07-30$13.36$13.362,896,700——
2020-07-29$12.52$12.521,107,400——
2020-07-28$12.11$12.11978,000——
2020-07-27$12.56$12.561,285,300——
2020-07-24$12.19$12.191,195,900——
2020-07-23$12.36$12.361,426,700——
2020-07-22$12.57$12.571,490,800——
2020-07-21$12.84$12.841,511,500——
2020-07-20$13.28$13.281,626,100——
2020-07-17$12.78$12.781,284,800——
2020-07-16$12.72$12.721,099,600——
2020-07-15$12.93$12.931,280,400——
2020-07-14$12.66$12.662,297,600——
2020-07-13$12.24$12.242,855,300——
2020-07-10$13.22$13.221,330,500——
2020-07-09$12.86$12.861,499,200——
2020-07-08$12.80$12.802,528,600——
2020-07-07$12.74$12.742,625,200——
2020-07-06$13.43$13.433,119,700——
2020-07-02$12.91$12.912,021,400——
2020-07-01$12.68$12.682,588,800——
2020-06-30$12.57$12.573,141,700——
2020-06-29$11.87$11.872,031,500——
2020-06-26$11.81$11.814,171,100——
2020-06-25$11.75$11.753,174,100——
2020-06-24$11.01$11.012,710,900——
2020-06-23$11.27$11.272,484,800——
2020-06-22$11.04$11.042,758,000——
2020-06-19$10.38$10.382,746,900——
2020-06-18$10.11$10.112,775,100——
2020-06-17$10.22$10.221,659,500——
2020-06-16$10.42$10.423,118,400——
2020-06-15$9.89$9.892,060,300——
2020-06-12$9.38$9.382,169,800——
2020-06-11$8.62$8.623,699,000——
2020-06-10$9.50$9.502,967,000——
2020-06-09$9.95$9.953,048,900——
2020-06-08$10.51$10.514,077,000——
2020-06-05$9.53$9.536,232,400——
2020-06-04$8.63$8.635,093,100——
2020-06-03$9.05$9.0518,757,400——
2020-06-02$6.86$6.863,790,300——
2020-06-01$6.62$6.622,492,900——
2020-05-29$6.42$6.421,884,400——
2020-05-28$6.06$6.061,443,400——
2020-05-27$6.25$6.252,170,800——
2020-05-26$6.11$6.111,785,700——
2020-05-22$5.82$5.82913,200——
2020-05-21$5.84$5.84987,200——
2020-05-20$5.80$5.801,036,900——
2020-05-19$5.69$5.69785,200——
2020-05-18$5.71$5.711,323,800——
2020-05-15$5.47$5.471,220,600——
2020-05-14$5.64$5.641,656,600——
2020-05-13$5.51$5.511,628,300——
2020-05-12$5.64$5.641,667,800——
2020-05-11$5.85$5.851,731,300——
2020-05-08$5.46$5.461,046,900——
2020-05-07$5.57$5.572,033,600——
2020-05-06$5.38$5.381,426,000——
2020-05-05$5.51$5.511,618,100——
2020-05-04$5.43$5.431,470,900——
2020-05-01$5.38$5.382,319,800——
2020-04-30$5.86$5.862,769,500——
2020-04-29$6.37$6.373,418,700——
2020-04-28$6.02$6.023,883,700——
2020-04-27$5.49$5.491,280,700——
2020-04-24$5.49$5.49928,400——
2020-04-23$5.50$5.501,183,700——
2020-04-22$5.36$5.361,227,400——
2020-04-21$5.26$5.261,954,800——
2020-04-20$5.30$5.302,673,900——
2020-04-17$5.12$5.122,336,300——
2020-04-16$4.74$4.741,486,700——
2020-04-15$4.64$4.641,238,500——
2020-04-14$4.89$4.891,844,100——
2020-04-13$4.83$4.831,216,600——
2020-04-09$4.90$4.902,094,800——
2020-04-08$4.43$4.431,326,100——
2020-04-07$4.14$4.141,811,800——
2020-04-06$4.17$4.171,442,200——
2020-04-03$3.83$3.831,274,800——
2020-04-02$3.88$3.881,497,800——
2020-04-01$4.07$4.071,893,600——
2020-03-31$4.31$4.313,487,000——
2020-03-30$4.18$4.181,413,000——
2020-03-27$4.23$4.231,982,600——
2020-03-26$4.36$4.363,173,300——
2020-03-25$4.36$4.362,572,700——
2020-03-24$4.27$4.272,091,600——
2020-03-23$3.93$3.932,160,200——
2020-03-20$3.91$3.912,969,600——
2020-03-19$4.26$4.262,391,900——
2020-03-18$3.73$3.733,027,700——
2020-03-17$4.27$4.272,999,500——
2020-03-16$3.80$3.802,673,600——
2020-03-13$4.77$4.773,443,800——
2020-03-12$4.56$4.563,643,400——
2020-03-11$5.88$5.882,384,500——
2020-03-10$6.34$6.341,720,100——
2020-03-09$6.14$6.143,154,600——
2020-03-06$6.70$6.703,322,500——
2020-03-05$7.14$7.144,884,100——
2020-03-04$6.92$6.925,141,100——
2020-03-03$5.84$5.844,457,000——
2020-03-02$6.26$6.263,322,800——
2020-02-28$6.13$6.134,009,500——
2020-02-27$5.77$5.772,799,700——
2020-02-26$6.15$6.152,649,100——
2020-02-25$5.95$5.953,016,900——
2020-02-24$6.44$6.442,358,800——
2020-02-21$6.80$6.801,351,400——
2020-02-20$6.91$6.911,531,600——
2020-02-19$6.86$6.861,941,000——
2020-02-18$6.65$6.651,422,900——
2020-02-14$6.77$6.772,992,500——
2020-02-13$7.02$7.024,862,800——
2020-02-12$6.79$6.793,884,200——
2020-02-11$5.90$5.905,345,300——
2020-02-10$6.46$6.463,512,400——
2020-02-07$6.00$6.002,007,400——
2020-02-06$6.08$6.082,984,400——
2020-02-05$6.11$6.113,676,800——
2020-02-04$6.61$6.611,896,900——
2020-02-03$6.50$6.501,528,200——
2020-01-31$6.24$6.241,564,600——
2020-01-30$6.45$6.453,661,300——
2020-01-29$6.75$6.751,953,200——
2020-01-28$6.89$6.891,902,700——
2020-01-27$7.01$7.011,535,300——
2020-01-24$7.16$7.161,314,500——
2020-01-23$7.23$7.231,566,600——
2020-01-22$7.02$7.022,652,500——
2020-01-21$7.58$7.581,606,800——
2020-01-17$7.57$7.571,656,300——
2020-01-16$7.64$7.641,473,900——
2020-01-15$7.39$7.392,678,400——
2020-01-14$7.51$7.511,368,200——
2020-01-13$7.48$7.481,553,100——
2020-01-10$7.23$7.231,100,200——
2020-01-09$7.31$7.312,031,400——
2020-01-08$7.40$7.401,689,700——
2020-01-07$7.48$7.481,407,500——
2020-01-06$7.38$7.381,457,200——
2020-01-03$7.35$7.351,369,100——
2020-01-02$7.31$7.311,720,700——