APPS: Digital Turbine Inc.

As of Friday, May 22nd, 2026

$ 4.55

+0.09 +2.02%

Open: 4.54
High: 4.81
Low: 4.47
Volume: 2,931,507
Previous Close on Thursday, May 21st, 2026

$ 4.46

-0.09 -1.98%

Open: 4.55
High: 4.68
Low: 4.45
Volume: 3,141,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 4.54 4.81 4.47 4.55 2,931,507 +0.09 +2.02
2026-05-21 4.55 4.68 4.45 4.46 3,141,359 -0.09 -1.98
2026-05-20 4.35 4.55 4.12 4.55 4,416,688 +0.38 +9.11
2026-05-19 4.06 4.58 3.97 4.17 6,219,467 +0.12 +2.96
2026-05-18 4.20 4.32 4.00 4.05 1,681,010 -0.17 -4.03
2026-05-15 4.12 4.33 4.10 4.22 2,477,228 +0.01 +0.24
2026-05-14 4.12 4.32 3.93 4.21 2,177,445 +0.09 +2.18
2026-05-13 3.93 4.27 3.85 4.12 4,068,653 +0.25 +6.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.81
On 2026-05-22		 3.97
On 2026-05-19		 0.33 7.82 4.58
On 2026-05-19		 4.12
On 2026-05-20		 -9.95 4.36
10D 4.81
On 2026-05-22		 3.79
On 2026-05-12		 0.51 12.62 4.58
On 2026-05-19		 4.12
On 2026-05-20		 -9.95 4.22
20D 4.81
On 2026-05-22		 3.29
On 2026-04-29		 1.09 31.50 4.58
On 2026-05-19		 4.12
On 2026-05-20		 -9.95 3.98
WTD 4.81
On 2026-05-22		 3.97
On 2026-05-19		 0.33 7.82 4.58
On 2026-05-19		 4.12
On 2026-05-20		 -9.95 4.36
MTD 4.81
On 2026-05-22		 3.51
On 2026-05-01		 1.02 28.90 4.58
On 2026-05-19		 4.12
On 2026-05-20		 -9.95 4.11
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

377.78 +2.88 +0.77 885,577
SPCE

Virgin Galactic Holdings Inc.

3.24 +0.49 +17.82 36,201,859
BAM

Brookfield Asset Management Inc.

47.93 -0.61 -1.26 3,268,193
TPR

Tapestry Inc.

138.49 -0.62 -0.45 1,321,300
APPS

Digital Turbine Inc.

4.55 +0.09 +2.02 2,931,507