MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APPS — Digital Turbine, Inc.
NasdaqDigital Turbine, Inc.
$11.17
-0.38(-3.29%)
- O
- 11.75
- H
- 11.97
- L
- 11.16
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.17
Period Return+272.33%
Period High$15.34
Period Low$2.74
Avg Daily Volume4.10M
Total Trading Days365
APPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.75 | $11.97 | $11.16 | $11.17 | $-0.38 | -3.29% | 2,768,359 | $11.44 | $11.16 $11.97 |
| Oct 1, 2026 | $11.64 | $11.92 | $11.09 | $11.55 | +$0.45 | +4.05% | 3,855,348 | $11.50 | $11.09 $11.92 |
| Sep 30, 2026 | $11.69 | $11.94 | $10.89 | $11.10 | $-0.55 | -4.68% | 5,264,510 | $11.18 | $10.89 $11.94 |
| Sep 29, 2026 | $11.22 | $11.65 | $11.08 | $11.65 | +$0.43 | +3.79% | 2,763,412 | $11.51 | $11.08 $11.65 |
| Sep 28, 2026 | $11.00 | $11.37 | $10.61 | $11.22 | +$0.11 | +0.99% | 2,874,636 | $11.04 | $10.61 $11.37 |
| Sep 25, 2026 | $10.90 | $11.75 | $10.75 | $11.11 | +$0.23 | +2.11% | 3,601,351 | $11.32 | $10.75 $11.75 |
| Sep 24, 2026 | $11.33 | $11.37 | $10.38 | $10.88 | $-0.66 | -5.72% | 4,271,449 | $10.83 | $10.38 $11.37 |
| Sep 23, 2026 | $12.24 | $12.28 | $11.50 | $11.54 | $-0.65 | -5.33% | 2,582,855 | $11.82 | $11.50 $12.28 |
| Sep 22, 2026 | $12.24 | $12.30 | $11.50 | $12.19 | +$0.14 | +1.16% | 2,347,748 | $11.89 | $11.50 $12.30 |
| Sep 21, 2026 | $10.77 | $12.24 | $10.75 | $12.05 | +$1.39 | +13.04% | 3,484,112 | $11.73 | $10.75 $12.24 |
| Sep 18, 2026 | $10.96 | $11.25 | $10.51 | $10.66 | $-0.30 | -2.74% | 3,533,596 | $10.68 | $10.51 $11.25 |
| Sep 17, 2026 | $11.00 | $11.41 | $10.75 | $10.96 | +$0.12 | +1.11% | 2,588,852 | $11.07 | $10.75 $11.41 |
| Sep 16, 2026 | $11.30 | $11.40 | $10.62 | $10.84 | $-0.54 | -4.75% | 2,222,272 | $10.97 | $10.62 $11.40 |
| Sep 15, 2026 | $11.51 | $12.00 | $11.26 | $11.38 | $-0.35 | -2.94% | 2,326,638 | $11.48 | $11.26 $12.00 |
| Sep 14, 2026 | $11.75 | $11.94 | $11.40 | $11.73 | $-0.09 | -0.72% | 2,494,480 | $11.65 | $11.40 $11.94 |
| Sep 11, 2026 | $11.88 | $12.19 | $11.70 | $11.81 | +$0.01 | +0.08% | 2,564,177 | $11.93 | $11.70 $12.19 |
| Sep 10, 2026 | $10.86 | $11.85 | $10.76 | $11.80 | +$0.74 | +6.69% | 3,096,258 | $11.58 | $10.76 $11.85 |
| Sep 9, 2026 | $11.35 | $11.61 | $10.97 | $11.06 | $-0.24 | -2.12% | 2,111,943 | $11.17 | $10.97 $11.61 |
| Sep 8, 2026 | $10.63 | $11.40 | $10.45 | $11.30 | +$0.59 | +5.51% | 2,672,420 | $11.12 | $10.45 $11.40 |
| Sep 4, 2026 | $10.75 | $11.00 | $10.49 | $10.71 | $-0.17 | -1.56% | 2,003,210 | $10.65 | $10.49 $11.00 |
| Sep 3, 2026 | $10.00 | $10.94 | $9.95 | $10.88 | +$1.10 | +11.25% | 3,126,169 | $10.62 | $9.95 $10.94 |
| Sep 2, 2026 | $9.95 | $10.05 | $9.75 | $9.78 | $-0.22 | -2.20% | 2,319,042 | $9.86 | $9.75 $10.05 |
| Sep 1, 2026 | $10.50 | $10.50 | $9.92 | $10.00 | $-0.76 | -7.06% | 2,561,224 | $10.13 | $9.92 $10.50 |
| Aug 31, 2026 | $10.90 | $11.19 | $10.50 | $10.76 | $-0.33 | -2.98% | 4,047,602 | $10.72 | $10.50 $11.19 |
| Aug 28, 2026 | $11.34 | $11.71 | $11.02 | $11.09 | $-0.35 | -3.06% | 2,696,684 | $11.28 | $11.02 $11.71 |
| Aug 27, 2026 | $11.08 | $11.62 | $11.00 | $11.44 | +$0.60 | +5.54% | 3,347,471 | $11.35 | $11.00 $11.62 |
| Aug 26, 2026 | $10.58 | $11.25 | $10.58 | $10.84 | +$0.01 | +0.09% | 2,546,614 | $10.92 | $10.58 $11.25 |
| Aug 25, 2026 | $10.72 | $10.89 | $10.43 | $10.83 | +$0.09 | +0.84% | 1,778,809 | $10.65 | $10.43 $10.89 |
| Aug 24, 2026 | $10.68 | $11.08 | $10.54 | $10.74 | $-0.13 | -1.20% | 1,969,545 | $10.79 | $10.54 $11.08 |
| Aug 21, 2026 | $10.71 | $11.00 | $10.63 | $10.87 | +$0.16 | +1.49% | 1,874,749 | $10.84 | $10.63 $11.00 |