Digital Turbine, Inc.
APPSNASDAQTechnology● Active
$9.48
+$0.47(+5.16%)
Market Cap$1.1B
P/E Ratio—
52W High$9.8
52W Low$2.74
Digital Turbine, Inc.（APPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apps · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$93.98
Nov 1, 2021
-90.4% from here
5-Year Low5Y
$1.18
Nov 19, 2024
+663.6% from low
IPO Priceadj.
$0.3360
Jul 6, 2006
+2.6K% since IPO
1 Year Ago
$5.11
Jun 9, 2025
+76.3% in 1Y
5 Years Ago
$73.57
Jun 8, 2021
-87.8% in 5Y
10 Years Ago
$1.08
Jun 8, 2016
+734.3% in 10Y
Historical Price Data · APPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.19 | $9.63 | $8.67 | $9.01 | $9.01 | 7.2M | -1.96% |
| Jun 4, 2026 | $8.53 | $9.46 | $8.39 | $9.32 | $9.32 | 9.2M | +9.26% |
| Jun 3, 2026 | $8.55 | $8.79 | $8.09 | $8.67 | $8.67 | 5.8M | +1.40% |
| Jun 2, 2026 | $9.00 | $9.38 | $8.06 | $8.55 | $8.55 | 10.4M | -5.00% |
| Jun 1, 2026 | $8.87 | $9.80 | $8.78 | $9.30 | $9.30 | 13.2M | +4.85% |
| May 29, 2026 | $8.20 | $9.26 | $8.20 | $8.78 | $8.78 | 14.1M | +7.07% |
| May 28, 2026 | $6.68 | $8.55 | $6.39 | $8.40 | $8.40 | 21.7M | +25.75% |
| May 27, 2026 | $6.49 | $7.62 | $6.17 | $6.68 | $6.68 | 54.8M | +2.93% |
| May 26, 2026 | $4.64 | $4.98 | $4.52 | $4.81 | $4.81 | 12.4M | +3.66% |
| May 22, 2026 | $4.54 | $4.81 | $4.47 | $4.55 | $4.55 | 2.9M | +0.22% |
| May 21, 2026 | $4.55 | $4.68 | $4.45 | $4.46 | $4.46 | 3.1M | -1.98% |
| May 20, 2026 | $4.35 | $4.55 | $4.12 | $4.55 | $4.55 | 4.4M | +4.60% |
| May 19, 2026 | $4.06 | $4.58 | $3.97 | $4.17 | $4.17 | 6.2M | +2.71% |
| May 18, 2026 | $4.20 | $4.32 | $4.00 | $4.05 | $4.05 | 1.7M | -3.57% |
| May 15, 2026 | $4.12 | $4.33 | $4.10 | $4.22 | $4.22 | 2.5M | +2.43% |
| May 14, 2026 | $4.12 | $4.32 | $3.93 | $4.21 | $4.21 | 2.2M | +2.18% |
| May 13, 2026 | $3.93 | $4.26 | $3.85 | $4.12 | $4.12 | 4.1M | +4.83% |
| May 12, 2026 | $3.94 | $3.96 | $3.79 | $3.87 | $3.87 | 1.7M | -1.78% |
| May 11, 2026 | $4.00 | $4.07 | $3.92 | $3.99 | $3.99 | 1.5M | -0.25% |
| May 8, 2026 | $3.95 | $4.08 | $3.85 | $4.04 | $4.04 | 1.5M | +2.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · APPS
Jan 1 → Dec 31 · 6 years2026+78.8%$5.04 → $9.01
+78.8%
2025+187.4%$1.74 → $5.00
+187.4%
2024-75.0%$6.75 → $1.69
-75.0%
2023-56.3%$15.70 → $6.86
-56.3%
2022-75.4%$62.00 → $15.24
-75.4%
2021-17.6%$74.00 → $60.99
-17.6%
Best Year2025 · +187.4%
Worst Year2022 · -75.4%
Positive Years2 / 6
Avg Annual Return+7.0%
6Y Total Return-87.8%
6Y CAGR~-29.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in APPS?
If you invested $1,000 in APPS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,343
Total Return+734.3%
CAGR~+23.6% / yr
Profit+$7,343
Based on Jun 8, 2016 · $1.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Digital Turbine, Inc.（APPS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APPS 历史股价FMP 日线复权 OHLCV