Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $2.88 $4.93 Thursday, 22nd May 2025 APPS stock ended at $4.43. This is 6.75% more than the trading day before Wednesday, 21st May 2025. During the day the stock fluctuated 10.12% from a day low at $4.05 to a day high of $4.46.
90 days $2.11 $5.02
52 weeks $1.18 $6.86

Historical Digital Turbine prices

Date Open High Low Close Volume
May 22, 2025 $4.10 $4.46 $4.05 $4.43 2 158 099
May 21, 2025 $4.44 $4.57 $4.07 $4.15 3 545 951
May 20, 2025 $4.62 $4.93 $4.47 $4.63 2 870 546
May 19, 2025 $4.40 $4.67 $4.35 $4.64 2 587 672
May 16, 2025 $4.49 $4.64 $4.45 $4.62 1 790 535
May 15, 2025 $4.69 $4.73 $4.31 $4.46 2 967 827
May 14, 2025 $4.43 $4.76 $4.32 $4.71 4 141 016
May 13, 2025 $4.40 $4.53 $4.29 $4.42 2 217 586
May 12, 2025 $4.50 $4.63 $4.31 $4.37 3 274 111
May 09, 2025 $4.10 $4.38 $4.09 $4.16 3 552 016
May 08, 2025 $3.73 $4.26 $3.73 $4.13 6 196 265
May 07, 2025 $3.10 $3.62 $3.10 $3.61 5 176 461
May 06, 2025 $2.95 $3.11 $2.91 $3.09 1 714 274
May 05, 2025 $3.03 $3.10 $2.96 $3.02 1 649 621
May 02, 2025 $3.10 $3.24 $3.05 $3.10 1 936 913
May 01, 2025 $3.09 $3.13 $3.00 $3.01 1 600 476
Apr 30, 2025 $3.00 $3.04 $2.88 $3.00 2 697 639
Apr 29, 2025 $3.29 $3.37 $3.16 $3.17 1 869 034
Apr 28, 2025 $3.42 $3.46 $3.21 $3.28 1 864 969
Apr 25, 2025 $3.38 $3.58 $3.31 $3.39 2 499 393
Apr 24, 2025 $3.15 $3.41 $3.08 $3.38 2 368 642
Apr 23, 2025 $3.18 $3.34 $3.07 $3.11 2 614 008
Apr 22, 2025 $2.97 $3.16 $2.92 $3.00 2 086 078
Apr 21, 2025 $2.87 $3.03 $2.78 $2.92 2 281 640
Apr 17, 2025 $2.87 $3.18 $2.82 $3.12 2 999 068

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use APPS stock historical prices to predict future price movements?
Trend Analysis: Examine the APPS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the APPS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DIGITAL TURBINE
Digital Turbine
Digital Turbine, Inc., through its subsidiaries, operates a mobile growth platform for advertisers, publishers, carriers, and device original equipment manufacturers (OEMs). The company operates through three segments: On Device Media, In App Media – AdColony, and In App Media – Fyber. Its application media platform delivers mobile applications to various publishers, carriers, OEMs, and devices; and content media platform offers news, weather, ...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
11.64% May 09
IIPR
$54.61
1.70% May 09
HBM
$7.41
14.44% May 05
PODD
$257.01
24.90% May 02
GT
$9.14
21.77% Mar 21

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE