Digital Turbine, Inc. - Common Stock (APPS)
5.4500
+0.0700 (1.30%)
Digital Turbine is a technology company that specializes in mobile advertising and app distribution solutions
It offers a platform that enables seamless app discovery and installation, allowing mobile operators, device manufacturers, and advertisers to enhance user engagement and drive monetization. Through its innovative technology, Digital Turbine optimizes the app experience for consumers while providing powerful tools for brands to reach their target audiences effectively. The company's services include in-app advertising, user acquisition strategies, and data analytics, making it a pivotal player in the mobile ecosystem.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/24/2025 | 2.22 | 2.50 | 2.22 | 2.46 | 3,607,591 | 2.46 |
| 1/23/2025 | 2.13 | 2.32 | 2.10 | 2.25 | 2,588,886 | 2.25 |
| 1/22/2025 | 2.17 | 2.32 | 2.12 | 2.13 | 3,405,606 | 2.13 |
| 1/21/2025 | 2.00 | 2.17 | 1.99 | 2.16 | 3,518,685 | 2.16 |
| 1/17/2025 | 1.97 | 2.06 | 1.96 | 2.00 | 2,650,991 | 2.00 |
| 1/16/2025 | 1.93 | 1.98 | 1.81 | 1.97 | 2,920,508 | 1.97 |
| 1/15/2025 | 1.79 | 1.94 | 1.76 | 1.93 | 2,329,239 | 1.93 |
| 1/14/2025 | 1.76 | 1.78 | 1.65 | 1.70 | 1,682,216 | 1.70 |
| 1/13/2025 | 1.77 | 1.78 | 1.68 | 1.72 | 2,143,356 | 1.72 |
| 1/10/2025 | 1.76 | 1.84 | 1.68 | 1.81 | 2,425,604 | 1.81 |
| 1/08/2025 | 1.96 | 1.98 | 1.85 | 1.85 | 3,042,362 | 1.85 |
| 1/07/2025 | 2.07 | 2.19 | 1.98 | 2.03 | 3,641,770 | 2.03 |
| 1/06/2025 | 2.00 | 2.12 | 1.92 | 2.03 | 3,956,214 | 2.03 |
| 1/03/2025 | 1.79 | 1.99 | 1.75 | 1.97 | 4,288,338 | 1.97 |
| 1/02/2025 | 1.74 | 1.86 | 1.68 | 1.76 | 3,526,999 | 1.76 |
| 12/31/2024 | 1.82 | 0.00 | 1.82 | 1.69 | 0 | 1.69 |
| 12/30/2024 | 1.80 | 1.87 | 1.64 | 1.82 | 5,066,059 | 1.82 |
| 12/27/2024 | 2.00 | 2.02 | 1.82 | 1.86 | 2,918,864 | 1.86 |
| 12/26/2024 | 1.74 | 2.04 | 1.73 | 2.01 | 4,714,965 | 2.01 |
| 12/24/2024 | 1.91 | 1.94 | 1.74 | 1.78 | 2,145,531 | 1.78 |
| 12/23/2024 | 1.72 | 1.88 | 1.67 | 1.87 | 3,398,891 | 1.87 |
| 12/20/2024 | 1.66 | 1.78 | 1.63 | 1.72 | 3,812,103 | 1.72 |
| 12/19/2024 | 1.57 | 1.78 | 1.52 | 1.77 | 6,708,063 | 1.77 |
| 12/18/2024 | 1.49 | 1.77 | 1.41 | 1.50 | 9,546,247 | 1.50 |
| 12/17/2024 | 1.44 | 1.46 | 1.40 | 1.46 | 1,372,948 | 1.46 |
| 12/16/2024 | 1.43 | 1.48 | 1.41 | 1.45 | 1,159,021 | 1.45 |
| 12/13/2024 | 1.42 | 1.46 | 1.40 | 1.43 | 1,603,747 | 1.43 |
| 12/12/2024 | 1.45 | 1.51 | 1.42 | 1.42 | 1,709,533 | 1.42 |
| 12/11/2024 | 1.47 | 1.50 | 1.43 | 1.46 | 1,768,185 | 1.46 |
| 12/10/2024 | 1.52 | 1.54 | 1.43 | 1.45 | 1,917,665 | 1.45 |
| 12/09/2024 | 1.52 | 1.64 | 1.48 | 1.51 | 3,960,453 | 1.51 |
| 12/06/2024 | 1.42 | 1.52 | 1.42 | 1.50 | 2,448,222 | 1.50 |
| 12/05/2024 | 1.46 | 1.51 | 1.40 | 1.42 | 2,110,682 | 1.42 |
| 12/04/2024 | 1.49 | 1.54 | 1.46 | 1.48 | 2,227,280 | 1.48 |
| 12/03/2024 | 1.47 | 1.49 | 1.41 | 1.46 | 2,442,832 | 1.46 |
| 12/02/2024 | 1.44 | 1.46 | 1.40 | 1.45 | 2,180,332 | 1.45 |
| 11/29/2024 | 1.44 | 1.51 | 1.42 | 1.44 | 1,039,423 | 1.44 |
| 11/27/2024 | 1.42 | 1.47 | 1.42 | 1.43 | 1,428,624 | 1.43 |
| 11/26/2024 | 1.46 | 1.51 | 1.39 | 1.42 | 3,039,450 | 1.42 |
| 11/25/2024 | 1.52 | 1.56 | 1.41 | 1.49 | 3,599,733 | 1.49 |
| 11/22/2024 | 1.48 | 1.59 | 1.48 | 1.52 | 3,649,580 | 1.52 |
| 11/21/2024 | 1.45 | 1.52 | 1.39 | 1.47 | 4,628,177 | 1.47 |
| 11/20/2024 | 1.25 | 1.46 | 1.22 | 1.43 | 6,011,127 | 1.43 |
| 11/19/2024 | 1.23 | 1.26 | 1.18 | 1.21 | 4,303,085 | 1.21 |
| 11/18/2024 | 1.31 | 1.32 | 1.22 | 1.25 | 4,440,974 | 1.25 |
| 11/15/2024 | 1.35 | 1.41 | 1.29 | 1.31 | 7,203,303 | 1.31 |
| 11/14/2024 | 1.52 | 1.59 | 1.38 | 1.40 | 4,234,797 | 1.40 |
| 11/13/2024 | 1.42 | 1.52 | 1.39 | 1.49 | 5,659,538 | 1.49 |
| 11/12/2024 | 1.41 | 1.41 | 1.31 | 1.36 | 5,713,860 | 1.36 |