Digital Turbine Stock Price History
NASDAQ: APPSMiscellaneousMulti-Sector CompaniesUSD
10.78+0.15 (+1.41%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
APPS price history at a glance
The price history for Digital Turbine (APPS) on this page begins on July 3, 2006, when the stock closed at $2.20; it most recently closed at $10.63 on October 5, 2026. The highest price in this record is $102.56, reached on March 1, 2021; the latest close is 89.6% below that peak. Across the 19 complete calendar years in the table, APPS finished higher in 10 and lower in 9. Its best year was 2020 (+669.5%) and its worst was 2022 (-75.0%).
Over roughly 20 years the share price changed +383.2%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, APPS has gained 57.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $102.56
- Date of high
- Mar 1, 2021
- Low since 2006
- $0.56
- Date of low
- Oct 31, 2016
- 52-week high
- $15.34
- 52-week low
- $2.74
- Last close
- $10.78
APPS returns
1 week
-6.67%
1 month
-4.60%
3 months
-3.84%
6 months
+258.14%
Year to date
+115.60%
1 year
+57.83%
3 years
+101.50%
5 years
-87.27%
APPS price return, excluding dividends.
APPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.63 | +122.38% |
| 2025 | 4.78 | +142.64% |
| 2024 | 1.97 | -71.28% |
| 2023 | 6.86 | -54.99% |
| 2022 | 15.24 | -75.01% |
| 2021 | 60.99 | +7.83% |
| 2020 | 56.56 | +669.52% |
| 2019 | 7.35 | +241.86% |
| 2018 | 2.15 | +20.11% |
| 2017 | 1.79 | +163.24% |
| 2016 | 0.68 | -48.87% |
| 2015 | 1.33 | -62.54% |
| 2014 | 3.55 | +28.16% |
| 2013 | 2.77 | -26.13% |
| 2012 | 3.75 | +15.38% |
| 2011 | 3.25 | +124.14% |
| 2010 | 1.45 | -42.00% |
| 2009 | 2.50 | -71.43% |
| 2008 | 8.75 | -59.77% |
| 2007 | 21.75 | +112.20% |
| 2006* | 10.25 | +365.91% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
APPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.50 | 11.18 | 10.50 | 10.78 | +1.41% | |
| 10.30 | 10.74 | 10.28 | 10.63 | +1.33% | |
| 11.20 | 11.53 | 10.30 | 10.49 | -6.42% | |
| 11.10 | 11.62 | 11.06 | 11.21 | +0.36% | |
| 11.75 | 11.97 | 11.16 | 11.17 | -3.29% | |
| 11.64 | 11.92 | 11.09 | 11.55 | +4.05% | |
| 11.69 | 11.94 | 10.89 | 11.10 | -4.72% | |
| 11.22 | 11.65 | 11.08 | 11.65 | +3.83% | |
| 11.00 | 11.37 | 10.61 | 11.22 | +0.99% | |
| 10.90 | 11.75 | 10.75 | 11.11 | +2.11% | |
| 11.33 | 11.37 | 10.38 | 10.88 | -5.72% | |
| 12.24 | 12.28 | 11.50 | 11.54 | -5.33% | |
| 12.24 | 12.30 | 11.50 | 12.19 | +1.16% | |
| 10.77 | 12.24 | 10.75 | 12.05 | +13.04% | |
| 10.96 | 11.25 | 10.51 | 10.66 | -2.74% | |
| 11.00 | 11.41 | 10.75 | 10.96 | +1.11% | |
| 11.30 | 11.40 | 10.62 | 10.84 | -4.75% | |
| 11.51 | 12.00 | 11.26 | 11.38 | -2.98% | |
| 11.75 | 11.94 | 11.40 | 11.73 | -0.68% | |
| 11.88 | 12.19 | 11.70 | 11.81 | +0.08% | |
| 10.86 | 11.85 | 10.76 | 11.80 | +6.69% | |
| 11.35 | 11.61 | 10.97 | 11.06 | -2.12% | |
| 10.63 | 11.40 | 10.45 | 11.30 | +5.51% | |
| 10.75 | 11.00 | 10.49 | 10.71 | -1.56% | |
| 10.00 | 10.94 | 9.95 | 10.88 | +11.25% | |
| 9.95 | 10.05 | 9.75 | 9.78 | -2.20% | |
| 10.50 | 10.50 | 9.92 | 10.00 | -7.06% | |
| 10.90 | 11.19 | 10.50 | 10.76 | -2.98% | |
| 11.34 | 11.71 | 11.02 | 11.09 | -3.06% | |
| 11.08 | 11.62 | 11.00 | 11.44 | +5.54% | |
| 10.58 | 11.25 | 10.58 | 10.84 | +0.09% | |
| 10.72 | 10.89 | 10.43 | 10.83 | +0.84% | |
| 10.68 | 11.08 | 10.54 | 10.74 | -1.20% | |
| 10.71 | 11.00 | 10.63 | 10.87 | +1.49% | |
| 11.07 | 11.16 | 10.68 | 10.71 | -4.63% | |
| 12.00 | 12.09 | 11.13 | 11.23 | -7.34% | |
| 11.94 | 12.63 | 11.75 | 12.12 | -0.98% | |
| 12.32 | 12.79 | 12.06 | 12.24 | -1.61% | |
| 12.67 | 12.90 | 12.27 | 12.44 | -1.43% | |
| 12.53 | 12.92 | 12.48 | 12.62 | +1.69% | |
| 13.13 | 13.49 | 12.06 | 12.41 | -4.83% | |
| 14.40 | 14.51 | 13.00 | 13.04 | -9.38% | |
| 14.27 | 15.06 | 14.19 | 14.39 | +0.35% | |
| 14.37 | 15.34 | 13.75 | 14.34 | +0.49% | |
| 12.95 | 14.37 | 11.76 | 14.27 | +8.35% | |
| 11.95 | 14.10 | 11.90 | 13.17 | +38.49% | |
| 9.31 | 9.73 | 9.01 | 9.51 | +5.67% | |
| 8.27 | 9.00 | 8.24 | 9.00 | +11.66% | |
| 8.29 | 8.70 | 7.85 | 8.06 | -1.59% | |
| 8.24 | 8.38 | 7.94 | 8.19 | +0.86% | |
| 8.49 | 8.74 | 8.08 | 8.12 | -4.02% | |
| 8.47 | 8.72 | 8.13 | 8.46 | -1.51% | |
| 8.63 | 8.88 | 8.42 | 8.59 | +1.66% | |
| 8.14 | 8.71 | 8.05 | 8.45 | +5.23% | |
| 8.40 | 8.58 | 8.03 | 8.03 | -5.42% | |
| 9.32 | 9.69 | 8.40 | 8.49 | -7.52% | |
| 8.75 | 9.19 | 8.63 | 9.18 | +10.07% | |
| 8.34 | 8.66 | 8.30 | 8.34 | 0.00% | |
| 8.35 | 8.52 | 8.02 | 8.34 | -3.36% | |
| 9.63 | 9.67 | 8.57 | 8.63 | -11.31% | |
| 9.97 | 10.03 | 9.33 | 9.73 | -0.92% | |
| 9.77 | 10.34 | 9.67 | 9.82 | -1.31% | |
| 10.58 | 10.68 | 9.86 | 9.95 | -5.78% | |
| 11.21 | 11.27 | 10.37 | 10.56 | -5.80% | |
| 10.37 | 11.44 | 10.31 | 11.21 | +6.76% | |
| 10.02 | 10.52 | 9.85 | 10.50 | +1.06% | |
| 11.15 | 11.60 | 10.38 | 10.39 | -7.07% | |
| 12.44 | 13.52 | 11.14 | 11.18 | -12.04% | |
| 13.34 | 13.60 | 12.57 | 12.71 | -4.51% | |
| 12.90 | 13.55 | 12.77 | 13.31 | +3.18% | |
| 12.82 | 13.44 | 12.74 | 12.90 | -0.08% | |
| 11.38 | 13.06 | 11.34 | 12.91 | +16.62% | |
| 10.04 | 11.22 | 9.90 | 11.07 | +8.96% | |
| 10.10 | 10.49 | 9.82 | 10.16 | +0.20% | |
| 9.34 | 10.38 | 9.13 | 10.14 | +9.50% | |
| 9.09 | 9.69 | 9.04 | 9.26 | +0.11% | |
| 8.47 | 9.30 | 8.42 | 9.25 | +7.43% | |
| 8.75 | 8.88 | 8.21 | 8.61 | -0.12% | |
| 9.36 | 9.54 | 8.59 | 8.62 | -8.30% | |
| 9.83 | 10.23 | 8.95 | 9.40 | -4.37% | |
| 9.92 | 10.25 | 9.53 | 9.83 | +0.72% | |
| 10.13 | 10.36 | 9.56 | 9.76 | -3.75% | |
| 10.22 | 10.61 | 9.80 | 10.14 | -0.78% | |
| 9.70 | 10.80 | 9.66 | 10.22 | +3.76% | |
| 9.35 | 10.40 | 9.20 | 9.85 | +5.35% | |
| 9.02 | 10.07 | 9.00 | 9.35 | +3.77% | |
| 9.19 | 9.63 | 8.67 | 9.01 | -3.33% | |
| 8.53 | 9.46 | 8.39 | 9.32 | +7.50% | |
| 8.55 | 8.79 | 8.09 | 8.67 | +1.40% | |
| 9.00 | 9.38 | 8.06 | 8.55 | -8.06% | |
| 8.87 | 9.80 | 8.78 | 9.30 | +5.92% | |
| 8.20 | 9.26 | 8.20 | 8.78 | +4.40% | |
| 6.68 | 8.55 | 6.39 | 8.41 | +25.90% | |
| 6.49 | 7.62 | 6.17 | 6.68 | +38.88% | |
| 4.64 | 4.98 | 4.52 | 4.81 | +5.71% | |
| 4.54 | 4.81 | 4.47 | 4.55 | +2.02% | |
| 4.55 | 4.68 | 4.45 | 4.46 | -1.98% | |
| 4.35 | 4.55 | 4.12 | 4.55 | +9.11% | |
| 4.06 | 4.58 | 3.97 | 4.17 | +2.96% | |
| 4.20 | 4.32 | 4.00 | 4.05 | -4.03% | |
| 4.12 | 4.33 | 4.10 | 4.22 | +0.24% | |
| 4.12 | 4.32 | 3.93 | 4.21 | +2.18% | |
| 3.93 | 4.27 | 3.85 | 4.12 | +6.46% | |
| 3.94 | 3.96 | 3.79 | 3.87 | -3.01% | |
| 4.00 | 4.07 | 3.92 | 3.99 | -1.24% | |
| 3.95 | 4.08 | 3.85 | 4.04 | +1.25% | |
| 4.03 | 4.08 | 3.90 | 3.99 | +0.25% | |
| 3.93 | 3.99 | 3.81 | 3.98 | +2.31% | |
| 3.96 | 4.01 | 3.85 | 3.89 | -1.52% | |
| 3.68 | 4.01 | 3.68 | 3.95 | +7.34% | |
| 3.56 | 3.69 | 3.51 | 3.68 | +4.25% | |
| 3.37 | 3.54 | 3.31 | 3.53 | +4.75% | |
| 3.45 | 3.45 | 3.29 | 3.37 | -2.60% | |
| 3.53 | 3.57 | 3.44 | 3.46 | -3.08% | |
| 3.42 | 3.60 | 3.42 | 3.57 | +3.18% | |
| 3.45 | 3.52 | 3.33 | 3.46 | +0.29% | |
| 3.65 | 3.65 | 3.43 | 3.45 | -7.01% | |
| 3.75 | 3.76 | 3.65 | 3.71 | +0.54% | |
| 3.82 | 3.88 | 3.63 | 3.69 | -3.15% | |
| 3.66 | 3.85 | 3.65 | 3.81 | +1.60% | |
| 3.95 | 4.07 | 3.68 | 3.75 | -3.10% | |
| 3.45 | 3.90 | 3.40 | 3.87 | +14.16% | |
| 3.16 | 3.44 | 3.15 | 3.39 | +8.65% | |
| 3.00 | 3.16 | 2.99 | 3.12 | +6.48% | |
| 2.78 | 2.98 | 2.75 | 2.93 | +3.90% | |
| 3.03 | 3.05 | 2.76 | 2.82 | -6.31% | |
| 3.06 | 3.07 | 2.94 | 3.01 | -2.59% | |
| 3.29 | 3.39 | 3.03 | 3.09 | +2.32% | |
| 3.03 | 3.07 | 2.92 | 3.02 | -0.33% | |
| 2.92 | 3.07 | 2.91 | 3.03 | +4.84% | |
| 2.86 | 2.91 | 2.74 | 2.89 | -2.69% | |
| 2.94 | 3.05 | 2.89 | 2.97 | +3.13% | |
| 2.94 | 2.98 | 2.86 | 2.88 | +0.35% | |
| 2.92 | 2.97 | 2.84 | 2.87 | -1.37% | |
| 2.94 | 3.05 | 2.87 | 2.91 | -2.35% | |
| 2.92 | 3.06 | 2.87 | 2.98 | +1.02% | |
| 3.00 | 3.08 | 2.93 | 2.95 | -0.34% | |
| 3.09 | 3.11 | 2.88 | 2.96 | -5.73% | |
| 3.15 | 3.24 | 3.09 | 3.14 | +0.64% | |
| 3.24 | 3.25 | 3.07 | 3.12 | -3.70% | |
| 3.20 | 3.38 | 3.15 | 3.24 | -0.61% | |
| 3.44 | 3.52 | 3.25 | 3.26 | -5.78% | |
| 3.60 | 3.70 | 3.46 | 3.46 | -4.42% | |
| 3.63 | 3.67 | 3.55 | 3.62 | +1.69% | |
| 3.67 | 3.74 | 3.51 | 3.56 | -3.00% | |
| 3.73 | 3.79 | 3.62 | 3.67 | -2.65% | |
| 3.86 | 3.94 | 3.74 | 3.77 | -2.33% | |
| 4.00 | 4.01 | 3.85 | 3.86 | -3.26% | |
| 4.01 | 4.05 | 3.85 | 3.99 | -2.68% | |
| 4.15 | 4.22 | 4.06 | 4.10 | -3.53% | |
| 4.25 | 4.41 | 4.18 | 4.25 | -0.93% | |
| 4.23 | 4.41 | 4.19 | 4.29 | +2.39% | |
| 3.95 | 4.30 | 3.93 | 4.19 | +2.20% | |
| 3.95 | 4.18 | 3.85 | 4.10 | +0.99% | |
| 3.86 | 4.07 | 3.77 | 4.06 | +2.27% | |
| 3.92 | 4.00 | 3.82 | 3.97 | +2.32% | |
| 4.09 | 4.16 | 3.72 | 3.88 | -5.13% | |
| 4.00 | 4.20 | 3.94 | 4.09 | +0.74% | |
| 4.19 | 4.20 | 4.02 | 4.06 | -3.56% | |
| 4.07 | 4.36 | 4.01 | 4.21 | +2.43% | |
| 4.03 | 4.24 | 3.93 | 4.11 | +1.73% | |
| 4.06 | 4.18 | 4.01 | 4.04 | 0.00% | |
| 4.12 | 4.15 | 3.85 | 4.04 | -3.58% | |
| 4.21 | 4.38 | 4.15 | 4.19 | 0.00% | |
| 4.36 | 4.42 | 4.12 | 4.19 | -3.90% | |
| 4.66 | 4.69 | 4.22 | 4.36 | -6.64% | |
| 4.50 | 4.80 | 4.42 | 4.67 | +5.66% | |
| 4.13 | 4.50 | 3.97 | 4.42 | +6.51% | |
| 4.35 | 4.43 | 4.11 | 4.15 | -2.12% | |
| 4.51 | 4.58 | 4.15 | 4.24 | -9.59% | |
| 5.90 | 6.19 | 4.61 | 4.69 | -5.06% | |
| 5.05 | 5.09 | 4.72 | 4.94 | -1.98% | |
| 5.25 | 5.29 | 4.94 | 5.04 | -3.45% | |
| 5.34 | 5.45 | 5.13 | 5.22 | -3.51% | |
| 5.45 | 5.49 | 5.12 | 5.41 | -1.10% | |
| 5.52 | 5.73 | 5.39 | 5.47 | +0.37% | |
| 5.49 | 5.51 | 5.21 | 5.45 | +0.55% | |
| 5.30 | 5.54 | 5.18 | 5.42 | +2.85% | |
| 5.17 | 5.48 | 5.06 | 5.27 | +1.93% | |
| 5.30 | 5.32 | 5.11 | 5.17 | -0.39% | |
| 5.51 | 5.65 | 5.04 | 5.19 | -5.64% | |
| 4.80 | 5.52 | 4.78 | 5.50 | +10.22% | |
| 5.30 | 5.46 | 4.96 | 4.99 | -5.31% | |
| 5.27 | 5.39 | 5.21 | 5.27 | +0.57% | |
| 5.10 | 5.32 | 5.01 | 5.24 | +1.95% | |
| 4.94 | 5.15 | 4.84 | 5.14 | +4.05% | |
| 4.78 | 5.02 | 4.70 | 4.94 | +1.65% | |
| 4.94 | 4.99 | 4.82 | 4.86 | -1.02% | |
| 5.09 | 5.11 | 4.88 | 4.91 | -4.47% | |
| 5.10 | 5.30 | 4.96 | 5.14 | +0.78% | |
| 4.96 | 5.12 | 4.89 | 5.10 | +3.24% | |
| 4.80 | 5.08 | 4.74 | 4.94 | +3.35% | |
| 5.04 | 5.11 | 4.70 | 4.78 | -4.40% | |
| 5.00 | 5.15 | 4.93 | 5.00 | -0.79% | |
| 5.14 | 5.27 | 5.03 | 5.04 | -2.33% | |
| 5.14 | 5.23 | 5.10 | 5.16 | -1.15% | |
| 5.32 | 5.33 | 5.13 | 5.22 | -2.97% | |
| 5.29 | 5.51 | 5.25 | 5.38 | +3.07% | |
| 5.10 | 5.25 | 5.00 | 5.22 | +0.77% | |
| 5.35 | 5.44 | 5.14 | 5.18 | -1.52% | |
| 5.49 | 5.49 | 5.20 | 5.26 | -3.84% | |
| 5.25 | 5.70 | 5.25 | 5.47 | +7.25% | |
| 4.91 | 5.19 | 4.86 | 5.10 | +3.66% | |
| 4.74 | 5.06 | 4.69 | 4.92 | +6.03% | |
| 4.82 | 4.85 | 4.59 | 4.64 | -3.13% | |
| 4.95 | 4.97 | 4.76 | 4.79 | -3.23% | |
| 4.94 | 5.03 | 4.82 | 4.95 | -0.80% | |
| 5.02 | 5.06 | 4.93 | 4.99 | -1.58% | |
| 4.97 | 5.13 | 4.92 | 5.07 | +0.40% | |
| 5.09 | 5.12 | 4.92 | 5.05 | +0.80% | |
| 5.09 | 5.10 | 4.98 | 5.01 | -1.38% | |
| 4.92 | 5.12 | 4.84 | 5.08 | +3.46% | |
| 4.75 | 4.97 | 4.68 | 4.91 | +2.72% | |
| 4.79 | 4.84 | 4.66 | 4.78 | +1.70% | |
| 4.65 | 4.82 | 4.57 | 4.70 | -1.88% | |
| 4.68 | 4.84 | 4.66 | 4.79 | +2.13% | |
| 4.78 | 4.86 | 4.67 | 4.69 | -1.88% | |
| 4.63 | 4.82 | 4.48 | 4.78 | +4.37% | |
| 4.35 | 4.63 | 4.34 | 4.58 | +5.53% | |
| 4.17 | 4.42 | 4.03 | 4.34 | +3.58% | |
| 4.69 | 4.72 | 4.19 | 4.19 | -6.68% | |
| 4.74 | 4.76 | 4.44 | 4.49 | -5.47% | |
| 4.67 | 4.80 | 4.50 | 4.75 | +0.42% | |
| 5.04 | 5.11 | 4.68 | 4.73 | -6.34% | |
| 5.00 | 5.15 | 4.84 | 5.05 | -2.70% | |
| 5.54 | 5.59 | 5.09 | 5.19 | -8.14% | |
| 6.11 | 6.21 | 5.64 | 5.65 | -6.46% | |
| 5.90 | 6.08 | 5.73 | 6.04 | +2.03% | |
| 6.29 | 6.59 | 5.91 | 5.92 | -1.17% | |
| 6.08 | 6.21 | 5.83 | 5.99 | -4.31% | |
| 7.25 | 7.27 | 6.12 | 6.26 | -14.13% | |
| 7.98 | 8.28 | 6.98 | 7.29 | +23.14% | |
| 6.00 | 6.15 | 5.80 | 5.92 | -6.18% | |
| 6.28 | 6.45 | 6.19 | 6.31 | +1.12% | |
| 6.10 | 6.40 | 6.10 | 6.24 | +3.65% | |
| 6.12 | 6.27 | 5.98 | 6.02 | -3.83% | |
| 6.44 | 6.52 | 6.21 | 6.26 | -2.64% | |
| 6.79 | 6.79 | 6.43 | 6.43 | -4.46% | |
| 6.87 | 6.92 | 6.69 | 6.73 | +1.05% | |
| 6.59 | 6.88 | 6.53 | 6.66 | +3.90% | |
| 6.22 | 6.47 | 6.13 | 6.41 | +3.05% | |
| 6.59 | 6.65 | 6.07 | 6.22 | -6.89% | |
| 6.24 | 6.75 | 6.14 | 6.68 | +6.20% | |
| 6.51 | 6.64 | 6.26 | 6.29 | -2.48% | |
| 6.74 | 6.75 | 6.37 | 6.45 | -7.86% | |
| 7.37 | 7.68 | 6.97 | 7.00 | -3.85% | |
| 6.71 | 7.33 | 6.68 | 7.28 | +10.98% | |
| 6.21 | 6.57 | 6.02 | 6.56 | +2.34% | |
| 6.49 | 6.71 | 6.36 | 6.41 | +2.56% | |
| 6.78 | 6.88 | 6.17 | 6.25 | -7.68% | |
| 6.81 | 6.83 | 6.46 | 6.77 | -0.88% | |
| 7.00 | 7.34 | 6.81 | 6.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APPS chart for longer ranges.