Digital Turbine, Inc. (APPS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APPS Historical Return
If you invested $1000 in Digital Turbine, Inc. (APPS) 10 years ago, it would be worth $8,533.02 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $126.17, while $1000 invested 1 year ago would be worth $1,763.16. This corresponds to total returns of 753.3%, -87.38%, 76.32%, respectively, with annualized returns of 23.9%, -33.89%, 76.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
APPS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 8.75 | 8.61 | 8.61 | 8.88 | 8.21 | 5.9M |
| June 17, 2026 | 9.36 | 8.62 | 8.62 | 9.54 | 8.59 | 5.56M |
| June 16, 2026 | 9.83 | 9.4 | 9.4 | 10.23 | 8.95 | 6.39M |
| June 15, 2026 | 9.92 | 9.83 | 9.83 | 10.25 | 9.53 | 5.36M |
| June 12, 2026 | 10.13 | 9.76 | 9.76 | 10.36 | 9.56 | 6.34M |
| June 11, 2026 | 10.22 | 10.14 | 10.14 | 10.61 | 9.8 | 7.65M |
| June 10, 2026 | 9.7 | 10.22 | 10.22 | 10.8 | 9.66 | 8.4M |
| June 09, 2026 | 9.35 | 9.85 | 9.85 | 10.4 | 9.2 | 11.13M |
| June 08, 2026 | 9.02 | 9.35 | 9.35 | 10.07 | 9 | 8.59M |
| June 05, 2026 | 9.19 | 9.01 | 9.01 | 9.63 | 8.67 | 7.16M |
| June 04, 2026 | 8.53 | 9.32 | 9.32 | 9.46 | 8.39 | 9.15M |
| June 03, 2026 | 8.5 | 8.67 | 8.67 | 8.79 | 8.09 | 5.72M |
| June 02, 2026 | 9 | 8.55 | 8.55 | 9.38 | 8.06 | 10.34M |
| June 01, 2026 | 8.87 | 9.3 | 9.3 | 9.8 | 8.78 | 13.17M |
| May 29, 2026 | 8.2 | 8.78 | 8.78 | 9.26 | 8.2 | 14.07M |
| May 28, 2026 | 6.68 | 8.4 | 8.4 | 8.55 | 6.39 | 21.6M |
| May 27, 2026 | 6.49 | 6.68 | 6.68 | 7.62 | 6.17 | 54.61M |
| May 26, 2026 | 4.64 | 4.81 | 4.81 | 4.98 | 4.52 | 10.19M |
| May 22, 2026 | 4.54 | 4.55 | 4.55 | 4.81 | 4.47 | 2.93M |
| May 21, 2026 | 4.55 | 4.46 | 4.46 | 4.68 | 4.45 | 3.14M |
| May 20, 2026 | 4.35 | 4.55 | 4.55 | 4.55 | 4.12 | 4.42M |
| May 19, 2026 | 4.08 | 4.17 | 4.17 | 4.58 | 3.97 | 6.22M |
| May 18, 2026 | 4.2 | 4.05 | 4.05 | 4.32 | 4 | 1.68M |
| May 15, 2026 | 4.12 | 4.22 | 4.22 | 4.33 | 4.1 | 2.48M |
| May 14, 2026 | 4.12 | 4.21 | 4.21 | 4.32 | 3.93 | 2.18M |
| May 13, 2026 | 3.93 | 4.12 | 4.12 | 4.26 | 3.85 | 4.06M |
| May 12, 2026 | 3.94 | 3.87 | 3.87 | 3.96 | 3.79 | 1.65M |
| May 11, 2026 | 4 | 3.99 | 3.99 | 4.07 | 3.92 | 1.46M |
| May 08, 2026 | 3.95 | 4.04 | 4.04 | 4.08 | 3.85 | 1.49M |
| May 07, 2026 | 4.03 | 3.99 | 3.99 | 4.08 | 3.9 | 1.56M |
| May 06, 2026 | 3.93 | 3.98 | 3.98 | 3.99 | 3.81 | 1.7M |
| May 05, 2026 | 3.96 | 3.89 | 3.89 | 4.01 | 3.85 | 1.74M |
| May 04, 2026 | 3.68 | 3.95 | 3.95 | 4.01 | 3.68 | 1.98M |
| May 01, 2026 | 3.56 | 3.68 | 3.68 | 3.69 | 3.51 | 937,752 |
| April 30, 2026 | 3.37 | 3.53 | 3.53 | 3.54 | 3.31 | 1.43M |
| April 29, 2026 | 3.45 | 3.37 | 3.37 | 3.45 | 3.29 | 1.14M |
| April 28, 2026 | 3.53 | 3.46 | 3.46 | 3.57 | 3.44 | 1.72M |
| April 27, 2026 | 3.42 | 3.57 | 3.57 | 3.6 | 3.42 | 1.68M |
| April 24, 2026 | 3.45 | 3.46 | 3.46 | 3.52 | 3.33 | 2.41M |
| April 23, 2026 | 3.65 | 3.45 | 3.45 | 3.65 | 3.43 | 1.39M |
| April 22, 2026 | 3.75 | 3.71 | 3.71 | 3.76 | 3.65 | 1.55M |
| April 21, 2026 | 3.82 | 3.69 | 3.69 | 3.88 | 3.63 | 2.12M |
| April 20, 2026 | 3.66 | 3.81 | 3.81 | 3.85 | 3.65 | 1.67M |
| April 17, 2026 | 3.95 | 3.75 | 3.75 | 4.07 | 3.68 | 4.13M |
| April 16, 2026 | 3.45 | 3.87 | 3.87 | 3.9 | 3.4 | 4.34M |
| April 15, 2026 | 3.16 | 3.39 | 3.39 | 3.44 | 3.15 | 2.32M |
| April 14, 2026 | 3 | 3.12 | 3.12 | 3.16 | 2.99 | 2.04M |
| April 13, 2026 | 2.78 | 2.93 | 2.93 | 2.98 | 2.75 | 1.79M |
| April 10, 2026 | 3.03 | 2.82 | 2.82 | 3.05 | 2.76 | 2.29M |
| April 09, 2026 | 3.06 | 3.01 | 3.01 | 3.07 | 2.94 | 1.26M |
| April 08, 2026 | 3.29 | 3.09 | 3.09 | 3.39 | 3.03 | 1.87M |
| April 07, 2026 | 3.03 | 3.02 | 3.02 | 3.07 | 2.92 | 1.62M |
| April 06, 2026 | 2.92 | 3.03 | 3.03 | 3.07 | 2.91 | 1.73M |
| April 02, 2026 | 2.86 | 2.89 | 2.89 | 2.91 | 2.74 | 2M |
| April 01, 2026 | 2.94 | 2.97 | 2.97 | 3.05 | 2.89 | 2.1M |
| March 31, 2026 | 2.94 | 2.88 | 2.88 | 2.98 | 2.86 | 5.19M |
| March 30, 2026 | 2.92 | 2.87 | 2.87 | 2.97 | 2.84 | 1.4M |
| March 27, 2026 | 2.94 | 2.91 | 2.91 | 3.05 | 2.87 | 1.77M |
| March 26, 2026 | 2.92 | 2.98 | 2.98 | 3.06 | 2.87 | 2.18M |
| March 25, 2026 | 3 | 2.95 | 2.95 | 3.08 | 2.93 | 2.32M |
AD
