Digital Turbine, Inc. - Common Stock (APPS)

Historical Prices For Digital Turbine, Inc. - Common Stock (APPS)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	3.38	3.58	3.31	3.39	2,548,479	3.39
4/24/2025	3.15	3.41	3.08	3.38	2,470,912	3.38
4/23/2025	3.16	3.33	3.07	3.11	2,616,695	3.11
4/22/2025	2.97	3.16	2.92	3.00	2,212,335	3.00
4/21/2025	3.00	3.06	2.78	2.92	2,292,206	2.92
4/17/2025	2.87	3.18	2.82	3.12	3,014,705	3.12
4/16/2025	2.76	3.00	2.74	2.86	2,931,413	2.86
4/15/2025	2.65	2.83	2.61	2.82	3,031,370	2.82
4/14/2025	2.80	2.85	2.58	2.68	1,880,307	2.68
4/11/2025	2.60	2.78	2.52	2.74	1,756,849	2.74
4/10/2025	2.80	2.80	2.48	2.59	2,723,332	2.59
4/09/2025	2.18	2.93	2.13	2.81	5,282,433	2.81
4/08/2025	2.51	2.51	2.12	2.20	3,116,758	2.20
4/07/2025	2.18	2.53	2.11	2.28	3,845,748	2.28
4/04/2025	2.46	2.55	2.11	2.37	4,897,399	2.37
4/03/2025	2.69	2.81	2.53	2.58	3,168,220	2.58
4/02/2025	2.70	3.04	2.58	2.96	3,886,370	2.96
4/01/2025	2.70	2.83	2.60	2.82	4,117,266	2.82
3/31/2025	2.71	2.74	2.60	2.71	3,032,124	2.71
3/28/2025	3.03	3.05	2.76	2.84	3,762,348	2.84
3/27/2025	3.24	3.24	3.05	3.08	2,364,166	3.08
3/26/2025	3.54	3.59	3.15	3.27	3,599,837	3.27
3/25/2025	3.70	3.75	3.39	3.52	3,111,337	3.52
3/24/2025	3.63	3.80	3.58	3.65	3,110,715	3.65
3/21/2025	3.30	3.62	3.24	3.52	2,886,673	3.52
3/20/2025	3.37	3.48	3.29	3.45	3,105,640	3.45
3/19/2025	3.44	3.65	3.39	3.46	3,195,471	3.46
3/18/2025	3.67	3.75	3.33	3.39	4,554,194	3.39
3/17/2025	3.34	3.85	3.34	3.83	5,023,016	3.83
3/14/2025	3.28	3.43	3.23	3.35	6,432,660	3.35
3/13/2025	3.09	3.25	2.97	3.18	3,527,237	3.18
3/12/2025	3.06	3.31	2.94	3.09	6,158,515	3.09
3/11/2025	2.83	3.02	2.68	2.88	4,689,984	2.88
3/10/2025	2.83	2.84	2.53	2.81	5,712,116	2.81
3/07/2025	3.11	3.18	2.81	2.94	4,162,287	2.94
3/06/2025	3.45	3.57	3.09	3.16	4,634,232	3.16
3/05/2025	3.16	3.61	3.10	3.58	4,743,225	3.58
3/04/2025	3.03	3.26	2.95	3.15	4,450,998	3.15
3/03/2025	3.56	3.59	3.14	3.17	3,597,598	3.17
2/28/2025	3.51	3.55	3.22	3.43	5,562,614	3.43
2/27/2025	3.61	3.89	3.54	3.58	5,556,391	3.58
2/26/2025	3.66	3.73	3.52	3.58	3,567,053	3.58
2/25/2025	3.87	3.90	3.53	3.61	4,773,818	3.61
2/24/2025	4.27	4.28	3.58	3.91	8,209,356	3.91
2/21/2025	4.83	5.01	4.19	4.23	5,822,922	4.23
2/20/2025	4.94	5.04	4.61	4.79	5,726,374	4.79
2/19/2025	5.12	5.48	5.02	5.06	6,035,394	5.06
2/18/2025	6.14	6.16	5.01	5.15	11,238,488	5.15
2/14/2025	6.59	6.80	6.13	6.19	5,842,925	6.19
2/13/2025	6.36	6.86	6.11	6.52	10,655,965	6.52
2/12/2025	5.27	6.40	5.25	6.14	12,636,147	6.14
2/11/2025	5.27	5.71	5.17	5.45	9,508,981	5.45
2/10/2025	4.90	5.50	4.60	5.38	15,633,149	5.38
2/07/2025	4.64	5.20	4.40	4.90	25,468,871	4.90
2/06/2025	3.20	5.13	3.12	4.99	121,248,698	4.99
2/05/2025	2.50	2.63	2.42	2.54	7,172,702	2.54
2/04/2025	2.54	2.62	2.42	2.48	1,946,334	2.48
2/03/2025	2.48	2.65	2.44	2.54	3,042,767	2.54
1/31/2025	2.52	2.67	2.51	2.62	3,363,734	2.62
1/30/2025	2.49	2.59	2.46	2.51	2,205,905	2.51
1/29/2025	2.51	2.57	2.36	2.45	2,552,897	2.45
1/28/2025	2.38	2.60	2.28	2.51	2,406,478	2.51
1/27/2025	2.39	2.50	2.33	2.37	2,944,333	2.37