Digital Turbine (APPS) went public on June 30, 2006, when it opened at a split-adjusted price of $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $2.48 | $6.40 | $2.42 | $6.14 | 197,568,948 |
January 2025 | $1.74 | $2.67 | $1.65 | $2.62 | 59,226,939 |
December 2024 | $1.44 | $2.04 | $1.40 | $1.69 | 67,373,487 |
November 2024 | $3.21 | $3.47 | $1.18 | $1.44 | 119,930,400 |
October 2024 | $3.06 | $3.70 | $2.64 | $3.20 | 50,391,877 |
September 2024 | $3.14 | $3.30 | $2.53 | $3.07 | 46,575,473 |
August 2024 | $2.38 | $4.62 | $1.68 | $3.22 | 169,018,944 |
July 2024 | $1.65 | $2.50 | $1.57 | $2.38 | 41,771,595 |
June 2024 | $1.93 | $2.02 | $1.39 | $1.66 | 40,858,879 |
May 2024 | $1.91 | $2.63 | $1.80 | $1.89 | 46,812,925 |
April 2024 | $2.62 | $2.63 | $1.78 | $1.91 | 37,889,474 |
March 2024 | $3.17 | $3.28 | $2.47 | $2.62 | 78,233,776 |
February 2024 | $5.45 | $5.54 | $3.04 | $3.17 | 59,892,428 |
January 2024 | $6.75 | $7.25 | $4.96 | $5.39 | 30,225,502 |
December 2023 | $4.62 | $7.33 | $4.59 | $6.86 | 50,532,829 |
November 2023 | $4.71 | $5.55 | $4.10 | $4.65 | 33,264,829 |
October 2023 | $6.02 | $6.08 | $4.64 | $4.74 | 30,700,565 |
September 2023 | $8.98 | $9.12 | $5.89 | $6.05 | 37,166,724 |
August 2023 | $10.68 | $10.71 | $8.64 | $8.91 | 29,527,057 |
July 2023 | $9.24 | $11.46 | $9.04 | $10.84 | 31,171,548 |
June 2023 | $9.18 | $9.77 | $7.76 | $9.28 | 55,254,952 |
May 2023 | $11.67 | $14.61 | $7.72 | $9.14 | 67,392,677 |
April 2023 | $12.27 | $12.89 | $11.63 | $11.73 | 26,857,116 |
March 2023 | $10.74 | $12.53 | $9.13 | $12.36 | 54,853,915 |
February 2023 | $16.91 | $18.77 | $10.70 | $10.74 | 60,325,781 |
