5 DAY PERFORMANCE
-11.99%
1 MONTH PERFORMANCE
+28.51%
3 MONTH PERFORMANCE
+199.76%
6 MONTH PERFORMANCE
+201.19%
YEAR-TO-DATE PERFORMANCE
+152.40%
1 YEAR PERFORMANCE
+193.49%
Digital Turbine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $10.02 | $10.50 (4.79%) | $10.52 | $9.85 | 4.22 M | $1.19 B |
| 07/07/2026 | $11.15 | $10.39 (-6.82%) | $11.60 | $10.38 | 5.00 M | $1.17 B |
| 07/06/2026 | $12.44 | $11.18 (-10.13%) | $13.52 | $11.14 | 6.29 M | $1.26 B |
| 07/02/2026 | $13.34 | $12.71 (-4.72%) | $13.60 | $12.57 | 6.02 M | $1.44 B |
| 07/01/2026 | $12.90 | $13.31 (3.18%) | $13.55 | $12.77 | 4.67 M | $1.50 B |
| 06/30/2026 | $12.82 | $12.90 (0.62%) | $13.44 | $12.74 | 7.05 M | $1.46 B |
| 06/29/2026 | $11.38 | $12.91 (13.44%) | $13.06 | $11.34 | 7.79 M | $1.46 B |
| 06/26/2026 | $10.04 | $11.07 (10.26%) | $11.22 | $9.90 | 9.09 M | $1.25 B |
| 06/25/2026 | $10.10 | $10.16 (0.59%) | $10.49 | $9.82 | 4.08 M | $1.15 B |
| 06/24/2026 | $9.34 | $10.14 (8.57%) | $10.38 | $9.13 | 6.59 M | $1.15 B |
| 06/23/2026 | $9.09 | $9.26 (1.87%) | $9.69 | $9.04 | 3.56 M | $1.05 B |
| 06/22/2026 | $8.47 | $9.25 (9.21%) | $9.30 | $8.42 | 4.84 M | $1.04 B |
| 06/18/2026 | $8.75 | $8.61 (-1.6%) | $8.88 | $8.21 | 5.90 M | $972.27 M |
| 06/17/2026 | $9.36 | $8.62 (-7.91%) | $9.54 | $8.59 | 5.59 M | $973.40 M |
| 06/16/2026 | $9.83 | $9.40 (-4.37%) | $10.23 | $8.95 | 6.40 M | $1.06 B |
| 06/15/2026 | $9.92 | $9.83 (-0.91%) | $10.25 | $9.53 | 5.39 M | $1.11 B |
| 06/12/2026 | $10.13 | $9.76 (-3.65%) | $10.36 | $9.56 | 6.35 M | $1.10 B |
| 06/11/2026 | $10.22 | $10.14 (-0.78%) | $10.61 | $9.80 | 7.66 M | $1.15 B |
| 06/10/2026 | $9.70 | $10.22 (5.36%) | $10.80 | $9.66 | 8.42 M | $1.15 B |
| 06/09/2026 | $9.35 | $9.85 (5.35%) | $10.40 | $9.20 | 11.14 M | $1.11 B |
| 06/08/2026 | $9.02 | $9.35 (3.66%) | $10.07 | $9.00 | 8.61 M | $1.06 B |
| 06/05/2026 | $9.19 | $9.01 (-1.96%) | $9.63 | $8.67 | 7.17 M | $1.02 B |
| 06/04/2026 | $8.53 | $9.32 (9.26%) | $9.46 | $8.39 | 9.16 M | $1.05 B |
| 06/03/2026 | $8.55 | $8.67 (1.4%) | $8.79 | $8.09 | 5.78 M | $979.04 M |
| 06/02/2026 | $9.00 | $8.55 (-5%) | $9.38 | $8.06 | 10.37 M | $965.49 M |
| 06/01/2026 | $8.87 | $9.30 (4.85%) | $9.80 | $8.78 | 13.19 M | $1.05 B |
| 05/29/2026 | $8.20 | $8.78 (7.07%) | $9.26 | $8.20 | 14.11 M | $991.46 M |
| 05/28/2026 | $6.68 | $8.40 (25.75%) | $8.55 | $6.39 | 21.74 M | $948.55 M |
| 05/27/2026 | $6.49 | $6.68 (2.93%) | $7.62 | $6.17 | 54.81 M | $754.33 M |
| 05/26/2026 | $4.64 | $4.81 (3.66%) | $4.98 | $4.52 | 12.38 M | $543.16 M |
| 05/22/2026 | $4.54 | $4.55 (0.22%) | $4.81 | $4.47 | 2.94 M | $513.80 M |
| 05/21/2026 | $4.55 | $4.46 (-1.98%) | $4.68 | $4.45 | 3.15 M | $503.64 M |
| 05/20/2026 | $4.35 | $4.55 (4.6%) | $4.55 | $4.12 | 4.42 M | $513.80 M |
| 05/19/2026 | $4.06 | $4.17 (2.71%) | $4.58 | $3.97 | 6.23 M | $470.89 M |
| 05/18/2026 | $4.20 | $4.05 (-3.57%) | $4.32 | $4.00 | 1.70 M | $457.34 M |
| 05/15/2026 | $4.12 | $4.22 (2.43%) | $4.33 | $4.10 | 2.48 M | $476.54 M |
| 05/14/2026 | $4.12 | $4.21 (2.18%) | $4.32 | $3.93 | 2.18 M | $475.41 M |
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.
