5 DAY PERFORMANCE
-64.28%
1 MONTH PERFORMANCE
-63.92%
3 MONTH PERFORMANCE
-64.41%
6 MONTH PERFORMANCE
+32.56%
YEAR-TO-DATE PERFORMANCE
-20.20%
1 YEAR PERFORMANCE
-41.06%
Digital Turbine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.55 | $10.78 (2.23%) | $11.18 | $10.50 | 3.13 M | $1.30 B |
| 10/07/2026 | $10.30 | $10.63 (3.2%) | $10.75 | $10.28 | 3.11 M | $1.28 B |
| 10/06/2026 | $11.20 | $10.49 (-6.34%) | $11.53 | $10.30 | 3.33 M | $1.27 B |
| 10/05/2026 | $11.10 | $11.21 (0.99%) | $11.62 | $11.06 | 2.54 M | $1.35 B |
| 10/02/2026 | $11.75 | $11.17 (-4.94%) | $11.97 | $11.16 | 2.79 M | $1.35 B |
| 10/01/2026 | $11.64 | $11.55 (-0.77%) | $11.92 | $11.09 | 3.86 M | $1.39 B |
| 09/30/2026 | $11.69 | $11.10 (-5.05%) | $11.94 | $10.89 | 5.26 M | $1.34 B |
| 09/29/2026 | $11.22 | $11.65 (3.83%) | $11.65 | $11.08 | 2.76 M | $1.41 B |
| 09/28/2026 | $11.00 | $11.22 (2%) | $11.37 | $10.61 | 2.87 M | $1.35 B |
| 09/25/2026 | $10.90 | $11.11 (1.93%) | $11.75 | $10.75 | 3.60 M | $1.34 B |
| 09/24/2026 | $11.33 | $10.88 (-3.97%) | $11.37 | $10.38 | 4.27 M | $1.31 B |
| 09/23/2026 | $12.24 | $11.54 (-5.72%) | $12.28 | $11.50 | 2.58 M | $1.39 B |
| 09/22/2026 | $12.24 | $12.19 (-0.41%) | $12.30 | $11.50 | 2.35 M | $1.47 B |
| 09/21/2026 | $10.77 | $12.05 (11.88%) | $12.24 | $10.75 | 3.48 M | $1.45 B |
| 09/18/2026 | $10.96 | $10.66 (-2.74%) | $11.25 | $10.51 | 3.53 M | $1.29 B |
| 09/17/2026 | $11.00 | $10.96 (-0.36%) | $11.41 | $10.75 | 2.59 M | $1.32 B |
| 09/16/2026 | $11.30 | $10.84 (-4.07%) | $11.40 | $10.62 | 2.22 M | $1.31 B |
| 09/15/2026 | $11.51 | $11.38 (-1.13%) | $12.00 | $11.26 | 2.34 M | $1.37 B |
| 09/14/2026 | $11.75 | $11.73 (-0.17%) | $11.94 | $11.40 | 2.50 M | $1.42 B |
| 09/11/2026 | $11.88 | $11.81 (-0.59%) | $12.19 | $11.70 | 2.56 M | $1.43 B |
| 09/10/2026 | $10.86 | $11.80 (8.66%) | $11.85 | $10.76 | 3.10 M | $1.42 B |
| 09/09/2026 | $11.35 | $11.06 (-2.56%) | $11.61 | $10.97 | 2.11 M | $1.33 B |
| 09/08/2026 | $10.63 | $11.30 (6.3%) | $11.40 | $10.45 | 2.67 M | $1.36 B |
| 09/04/2026 | $10.75 | $10.71 (-0.37%) | $11.00 | $10.49 | 2.00 M | $1.29 B |
| 09/03/2026 | $10.00 | $10.88 (8.8%) | $10.94 | $9.95 | 3.13 M | $1.31 B |
| 09/02/2026 | $9.95 | $9.78 (-1.71%) | $10.05 | $9.75 | 2.32 M | $1.18 B |
| 09/01/2026 | $10.50 | $10.00 (-4.76%) | $10.50 | $9.92 | 2.56 M | $1.21 B |
| 08/31/2026 | $10.90 | $10.76 (-1.28%) | $11.19 | $10.50 | 4.05 M | $1.30 B |
| 08/28/2026 | $11.34 | $11.09 (-2.2%) | $11.71 | $11.02 | 2.70 M | $1.34 B |
| 08/27/2026 | $11.08 | $11.44 (3.25%) | $11.62 | $11.00 | 3.35 M | $1.38 B |
| 08/26/2026 | $10.58 | $10.84 (2.46%) | $11.25 | $10.58 | 2.55 M | $1.31 B |
| 08/25/2026 | $10.72 | $10.83 (1.03%) | $10.89 | $10.43 | 1.78 M | $1.31 B |
| 08/24/2026 | $10.68 | $10.74 (0.56%) | $11.08 | $10.54 | 1.97 M | $1.30 B |
| 08/21/2026 | $10.71 | $10.87 (1.49%) | $11.00 | $10.63 | 1.87 M | $1.31 B |
| 08/20/2026 | $11.07 | $10.71 (-3.25%) | $11.16 | $10.68 | 1.95 M | $1.29 B |
| 08/19/2026 | $12.00 | $11.23 (-6.42%) | $12.09 | $11.13 | 3.05 M | $1.36 B |
| 08/18/2026 | $11.94 | $12.12 (1.51%) | $12.63 | $11.75 | 2.52 M | $1.46 B |
| 08/17/2026 | $12.32 | $12.24 (-0.65%) | $12.79 | $12.06 | 2.23 M | $1.48 B |
| 08/14/2026 | $12.67 | $12.44 (-1.82%) | $12.90 | $12.27 | 2.98 M | $1.50 B |
| 08/13/2026 | $12.53 | $12.62 (0.72%) | $12.92 | $12.48 | 2.92 M | $1.52 B |
| 08/12/2026 | $13.13 | $12.41 (-5.48%) | $13.49 | $12.06 | 4.17 M | $1.50 B |
| 08/11/2026 | $14.40 | $13.04 (-9.44%) | $14.51 | $13.00 | 3.64 M | $1.57 B |
| 08/10/2026 | $14.27 | $14.39 (0.84%) | $15.06 | $14.19 | 3.12 M | $1.74 B |
| 08/07/2026 | $14.37 | $14.34 (-0.21%) | $15.34 | $13.75 | 4.64 M | $1.73 B |
| 08/06/2026 | $12.95 | $14.27 (10.19%) | $14.37 | $11.76 | 8.14 M | $1.72 B |
| 08/05/2026 | $11.95 | $13.17 (10.21%) | $14.10 | $11.90 | 20.74 M | $1.59 B |
| 08/04/2026 | $9.31 | $9.51 (2.15%) | $9.73 | $9.01 | 7.68 M | $1.15 B |
| 08/03/2026 | $8.27 | $9.00 (8.83%) | $9.00 | $8.24 | 3.71 M | $1.09 B |
| 07/31/2026 | $8.29 | $8.06 (-2.77%) | $8.70 | $7.85 | 2.37 M | $972.62 M |
| 07/30/2026 | $8.24 | $8.19 (-0.61%) | $8.38 | $7.94 | 2.03 M | $924.84 M |
| 07/29/2026 | $8.49 | $8.12 (-4.36%) | $8.74 | $8.08 | 2.16 M | $916.93 M |
| 07/28/2026 | $8.47 | $8.46 (-0.12%) | $8.72 | $8.13 | 1.81 M | $955.33 M |
| 07/27/2026 | $8.63 | $8.59 (-0.46%) | $8.88 | $8.42 | 2.29 M | $970.01 M |
| 07/24/2026 | $8.14 | $8.45 (3.81%) | $8.71 | $8.05 | 3.06 M | $954.20 M |
| 07/23/2026 | $8.40 | $8.03 (-4.4%) | $8.58 | $8.03 | 2.02 M | $906.77 M |
| 07/22/2026 | $9.32 | $8.49 (-8.91%) | $9.69 | $8.40 | 2.52 M | $958.72 M |
| 07/21/2026 | $8.74 | $9.18 (5.03%) | $9.19 | $8.63 | 3.26 M | $1.04 B |
| 07/20/2026 | $8.34 | $8.34 (0%) | $8.66 | $8.30 | 2.38 M | $941.78 M |
| 07/17/2026 | $8.35 | $8.34 (-0.12%) | $8.52 | $8.02 | 2.91 M | $941.78 M |
| 07/16/2026 | $9.63 | $8.63 (-10.38%) | $9.67 | $8.57 | 2.40 M | $974.53 M |
| 07/15/2026 | $9.97 | $9.73 (-2.41%) | $10.03 | $9.33 | 1.84 M | $1.10 B |
| 07/14/2026 | $9.77 | $9.82 (0.51%) | $10.34 | $9.67 | 1.97 M | $1.11 B |
| 07/13/2026 | $10.58 | $9.95 (-5.95%) | $10.68 | $9.86 | 2.09 M | $1.12 B |
| 07/10/2026 | $11.21 | $10.56 (-5.8%) | $11.27 | $10.37 | 2.12 M | $1.19 B |
| 07/09/2026 | $10.37 | $11.21 (8.1%) | $11.44 | $10.31 | 3.32 M | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
