Digital Turbine Stock Price (Quote) NASDAQ:APPS
$18.94 ( 0.424% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.65 | $20.40 | Friday, 2nd Dec 2022 APPS stock ended at $18.94. This is 0.424% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 7.26% from a day low at $17.71 to a day high of $19.00. |
| 90 days | $10.65 | $20.42 | |
| 52 weeks | $10.65 | $70.52 |
Historical Digital Turbine prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $18.00 | $19.00 | $17.71 | $18.94 | 976 113 |
| 2022-12-01 | $18.32 | $19.20 | $18.23 | $18.86 | 1 741 857 |
| 2022-11-30 | $16.94 | $18.32 | $16.76 | $18.00 | 1 490 333 |
| 2022-11-29 | $16.54 | $17.09 | $16.50 | $16.73 | 1 100 433 |
| 2022-11-28 | $17.00 | $17.52 | $16.44 | $16.48 | 1 068 613 |
| 2022-11-25 | $17.24 | $17.38 | $16.95 | $17.33 | 1 094 855 |
| 2022-11-23 | $16.54 | $17.24 | $16.33 | $17.19 | 1 469 606 |
| 2022-11-22 | $16.07 | $16.44 | $15.56 | $16.28 | 1 579 461 |
| 2022-11-21 | $17.00 | $17.10 | $15.90 | $16.04 | 1 738 074 |
| 2022-11-18 | $18.03 | $18.23 | $16.96 | $17.31 | 1 406 460 |
| 2022-11-17 | $17.69 | $17.95 | $17.05 | $17.21 | 2 277 034 |
| 2022-11-16 | $19.39 | $19.86 | $18.30 | $18.37 | 2 628 103 |
| 2022-11-15 | $19.15 | $20.40 | $18.64 | $20.00 | 4 635 621 |
| 2022-11-14 | $18.79 | $18.82 | $17.77 | $18.49 | 3 990 898 |
| 2022-11-11 | $16.44 | $19.63 | $16.44 | $19.26 | 10 091 844 |
| 2022-11-10 | $13.88 | $17.46 | $13.75 | $17.30 | 19 621 984 |
| 2022-11-09 | $11.39 | $11.40 | $10.65 | $10.76 | 2 548 138 |
| 2022-11-08 | $12.24 | $12.24 | $11.31 | $11.53 | 3 882 805 |
| 2022-11-07 | $12.58 | $12.75 | $12.17 | $12.21 | 1 834 608 |
| 2022-11-04 | $12.95 | $13.07 | $11.98 | $12.36 | 2 609 082 |
| 2022-11-03 | $13.10 | $13.40 | $12.59 | $12.63 | 2 431 182 |
| 2022-11-02 | $14.77 | $14.77 | $13.31 | $13.33 | 2 598 489 |
| 2022-11-01 | $15.14 | $15.45 | $14.47 | $14.76 | 1 864 570 |
| 2022-10-31 | $14.65 | $14.91 | $14.22 | $14.60 | 1 823 085 |
| 2022-10-28 | $13.99 | $14.83 | $13.71 | $14.82 | 2 085 334 |
| 2022-10-27 | $14.48 | $14.98 | $14.06 | $14.11 | 2 142 732 |
| 2022-10-26 | $14.62 | $15.39 | $14.30 | $14.35 | 2 814 415 |
| 2022-10-25 | $14.44 | $15.18 | $14.44 | $15.11 | 2 047 942 |
| 2022-10-24 | $14.00 | $14.38 | $13.48 | $14.25 | 2 547 282 |
| 2022-10-21 | $13.70 | $14.17 | $13.20 | $14.04 | 2 866 893 |
| 2022-10-20 | $13.99 | $14.77 | $13.84 | $13.92 | 2 228 175 |
| 2022-10-19 | $14.72 | $14.88 | $13.93 | $14.07 | 2 599 177 |
| 2022-10-18 | $15.42 | $15.73 | $14.86 | $15.11 | 3 210 504 |
| 2022-10-17 | $14.03 | $15.11 | $13.88 | $14.63 | 5 142 184 |
| 2022-10-14 | $14.08 | $14.41 | $12.91 | $13.04 | 2 748 963 |
| 2022-10-13 | $12.73 | $13.95 | $12.19 | $13.81 | 2 600 392 |
| 2022-10-12 | $13.39 | $13.46 | $12.76 | $13.31 | 2 364 218 |
| 2022-10-11 | $13.65 | $13.84 | $12.87 | $13.34 | 3 227 367 |
| 2022-10-10 | $14.45 | $14.50 | $13.34 | $13.76 | 3 146 822 |
| 2022-10-07 | $15.27 | $15.38 | $14.34 | $14.44 | 2 473 924 |
| 2022-10-06 | $16.01 | $16.71 | $15.76 | $15.79 | 29 515 |
| 2022-10-05 | $15.43 | $16.07 | $15.07 | $16.02 | 2 362 836 |
| 2022-10-04 | $15.39 | $16.07 | $15.08 | $15.95 | 2 122 198 |
| 2022-10-03 | $14.66 | $15.11 | $14.44 | $14.82 | 2 070 919 |
| 2022-09-30 | $14.38 | $15.09 | $14.26 | $14.41 | 2 086 486 |
| 2022-09-29 | $14.85 | $14.98 | $14.09 | $14.43 | 2 145 208 |
| 2022-09-28 | $14.71 | $15.45 | $14.68 | $15.34 | 2 078 703 |
| 2022-09-27 | $14.93 | $15.36 | $14.38 | $14.56 | 2 238 888 |
| 2022-09-26 | $14.85 | $15.57 | $14.50 | $14.53 | 2 026 215 |
| 2022-09-23 | $15.01 | $15.46 | $14.67 | $14.91 | 2 206 824 |
About 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, ... APPS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
